Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
1,622.2465 |
41.7560 ETC |
1,622.2465 |
1,586.4930 |
1,658.0000 |
1,603.0000 |
| 2023-04-01 |
1,630.0613 |
120.5858 ETC |
1,630.0613 |
1,592.1225 |
1,668.0000 |
1,656.0000 |
| 2023-03-31 |
1,566.0000 |
26.6097 ETC |
1,566.0000 |
1,550.0000 |
1,582.0000 |
1,580.0000 |
| 2023-03-30 |
1,571.0613 |
36.4698 ETC |
1,571.0613 |
1,550.0000 |
1,592.1225 |
1,563.0000 |
| 2023-03-29 |
1,577.9605 |
43.5122 ETC |
1,577.9605 |
1,549.3380 |
1,606.5830 |
1,585.3185 |
| 2023-03-28 |
1,548.8168 |
14.1578 ETC |
1,548.8168 |
1,530.0000 |
1,567.6335 |
1,557.0000 |
| 2023-03-27 |
1,562.0000 |
26.5308 ETC |
1,562.0000 |
1,530.0000 |
1,594.0000 |
1,530.0000 |
| 2023-03-26 |
1,586.5068 |
0.5274 ETC |
1,586.5068 |
1,580.0000 |
1,593.0135 |
1,593.0135 |
| 2023-03-25 |
1,600.4995 |
91.7488 ETC |
1,600.4995 |
1,580.0000 |
1,620.9990 |
1,583.2931 |
| 2023-03-24 |
1,602.6261 |
61.1694 ETC |
1,602.6261 |
1,590.0000 |
1,615.2522 |
1,590.0000 |
| 2023-03-23 |
1,586.3445 |
28.2743 ETC |
1,586.3445 |
1,554.2145 |
1,618.4745 |
1,610.0000 |
| 2023-03-22 |
1,595.3840 |
36.1005 ETC |
1,595.3840 |
1,540.7680 |
1,650.0000 |
1,540.7680 |
| 2023-03-21 |
1,576.0000 |
12.6675 ETC |
1,576.0000 |
1,538.0000 |
1,614.0000 |
1,599.0000 |
| 2023-03-20 |
1,608.4850 |
18.9475 ETC |
1,608.4850 |
1,550.0000 |
1,666.9700 |
1,561.9356 |
| 2023-03-19 |
1,639.5000 |
14.6978 ETC |
1,639.5000 |
1,614.0000 |
1,665.0000 |
1,665.0000 |
| 2023-03-18 |
1,597.8646 |
44.9034 ETC |
1,597.8646 |
1,492.0000 |
1,703.7291 |
1,657.0000 |
| 2023-03-17 |
1,494.7350 |
27.6193 ETC |
1,494.7350 |
1,465.8900 |
1,523.5800 |
1,491.0000 |
| 2023-03-16 |
1,458.4950 |
12.0499 ETC |
1,458.4950 |
1,448.9900 |
1,468.0000 |
1,468.0000 |
| 2023-03-15 |
1,517.9950 |
7.3515 ETC |
1,517.9950 |
1,450.9900 |
1,585.0000 |
1,451.0000 |
| 2023-03-14 |
1,543.9797 |
6.4653 ETC |
1,543.9797 |
1,488.0000 |
1,599.9595 |
1,568.0000 |
| 2023-03-13 |
1,470.5000 |
6.3199 ETC |
1,470.5000 |
1,390.0000 |
1,551.0000 |
1,496.0000 |
| 2023-03-12 |
1,389.5000 |
6.7818 ETC |
1,389.5000 |
1,380.0000 |
1,399.0000 |
1,398.8975 |
| 2023-03-11 |
1,394.2105 |
12.0477 ETC |
1,394.2105 |
1,361.4210 |
1,427.0000 |
1,385.8900 |
| 2023-03-10 |
1,400.5068 |
141.8832 ETC |
1,400.5068 |
1,350.0135 |
1,451.0000 |
1,407.0000 |
| 2023-03-09 |
1,475.0000 |
5.2859 ETC |
1,475.0000 |
1,450.0000 |
1,500.0000 |
1,453.0000 |
| 2023-03-08 |
1,498.6335 |
17.5442 ETC |
1,498.6335 |
1,473.0120 |
1,524.2550 |
1,473.0120 |
| 2023-03-07 |
1,527.4520 |
8.2702 ETC |
1,527.4520 |
1,501.0000 |
1,553.9040 |
1,501.0000 |
| 2023-03-06 |
1,536.5500 |
16.4030 ETC |
1,536.5500 |
1,501.1000 |
1,572.0000 |
1,555.0000 |
| 2023-03-05 |
1,590.5000 |
2.0893 ETC |
1,590.5000 |
1,585.0000 |
1,596.0000 |
1,594.7700 |
| 2023-03-04 |
1,593.2697 |
12.0861 ETC |
1,593.2697 |
1,566.2160 |
1,620.3233 |
1,585.7484 |
| 2023-03-03 |
1,610.5000 |
35.8111 ETC |
1,610.5000 |
1,551.0000 |
1,670.0000 |
1,586.5065 |
| 2023-03-02 |
1,623.1565 |
8.8226 ETC |
1,623.1565 |
1,615.0000 |
1,631.3130 |
1,615.0050 |
| 2023-03-01 |
1,618.6633 |
3.7732 ETC |
1,618.6633 |
1,606.0000 |
1,631.3265 |
1,631.3130 |
| 2023-02-28 |
1,617.5070 |
14.7134 ETC |
1,617.5070 |
1,590.0000 |
1,645.0141 |
1,616.0000 |
| 2023-02-27 |
1,647.9950 |
31.2175 ETC |
1,647.9950 |
1,625.1000 |
1,670.8900 |
1,644.8092 |
| 2023-02-26 |
1,647.7182 |
10.5691 ETC |
1,647.7182 |
1,625.1000 |
1,670.3364 |
1,667.0000 |
| 2023-02-25 |
1,670.1670 |
22.4035 ETC |
1,670.1670 |
1,650.0000 |
1,690.3340 |
1,650.0000 |
| 2023-02-24 |
1,736.1813 |
72.7653 ETC |
1,736.1813 |
1,670.3227 |
1,802.0400 |
1,689.9210 |
| 2023-02-23 |
1,724.7431 |
38.7097 ETC |
1,724.7431 |
1,709.4862 |
1,740.0000 |
1,730.9989 |
| 2023-02-22 |
1,746.0200 |
113.5015 ETC |
1,746.0200 |
1,702.0400 |
1,790.0000 |
1,702.0400 |
| 2023-02-21 |
1,774.0620 |
136.2884 ETC |
1,774.0620 |
1,738.1250 |
1,809.9990 |
1,756.0000 |
| 2023-02-20 |
1,685.5392 |
89.2593 ETC |
1,685.5392 |
1,621.0783 |
1,750.0000 |
1,737.0000 |
| 2023-02-19 |
1,723.4502 |
90.1755 ETC |
1,723.4502 |
1,700.1500 |
1,746.7504 |
1,701.1080 |
| 2023-02-18 |
1,709.0606 |
19.1598 ETC |
1,709.0606 |
1,682.5590 |
1,735.5622 |
1,735.5622 |
| 2023-02-17 |
1,683.7759 |
20.0992 ETC |
1,683.7759 |
1,642.2164 |
1,725.3355 |
1,678.4266 |
| 2023-02-16 |
1,688.7396 |
189.1697 ETC |
1,688.7396 |
1,627.4791 |
1,750.0000 |
1,680.0075 |
| 2023-02-15 |
1,617.2162 |
13.5732 ETC |
1,617.2162 |
1,586.5200 |
1,647.9125 |
1,627.0335 |
| 2023-02-14 |
1,596.7430 |
18.8803 ETC |
1,596.7430 |
1,550.0160 |
1,643.4700 |
1,643.4700 |
| 2023-02-13 |
1,589.4729 |
6.1809 ETC |
1,589.4729 |
1,550.0025 |
1,628.9434 |
1,550.0025 |
| 2023-02-12 |
1,613.2500 |
2.0811 ETC |
1,613.2500 |
1,587.5055 |
1,638.9945 |
1,627.0000 |