Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
1,548.5000 |
114.7930 ETC |
1,548.5000 |
1,508.0000 |
1,589.0000 |
1,589.0000 |
| 2023-05-02 |
1,578.2500 |
0.9268 ETC |
1,578.2500 |
1,569.5000 |
1,587.0000 |
1,586.9790 |
| 2023-05-01 |
1,598.7465 |
9.0280 ETC |
1,598.7465 |
1,586.4930 |
1,611.0000 |
1,598.0000 |
| 2023-04-30 |
1,626.5000 |
156.0891 ETC |
1,626.5000 |
1,608.0000 |
1,645.0000 |
1,621.0000 |
| 2023-04-29 |
1,639.0315 |
56.3016 ETC |
1,639.0315 |
1,611.0630 |
1,667.0000 |
1,645.0000 |
| 2023-04-28 |
1,644.5000 |
45.2727 ETC |
1,644.5000 |
1,630.0000 |
1,659.0000 |
1,630.0000 |
| 2023-04-27 |
1,619.0030 |
96.3267 ETC |
1,619.0030 |
1,587.0060 |
1,651.0000 |
1,649.0000 |
| 2023-04-26 |
1,599.0000 |
58.7218 ETC |
1,599.0000 |
1,587.0000 |
1,611.0000 |
1,600.0065 |
| 2023-04-25 |
1,598.5000 |
5.4546 ETC |
1,598.5000 |
1,587.0000 |
1,610.0000 |
1,599.0000 |
| 2023-04-24 |
1,620.5000 |
45.3845 ETC |
1,620.5000 |
1,600.0000 |
1,641.0000 |
1,600.0000 |
| 2023-04-23 |
1,631.4975 |
8.0017 ETC |
1,631.4975 |
1,624.9950 |
1,638.0000 |
1,638.0000 |
| 2023-04-22 |
1,624.5000 |
0.6592 ETC |
1,624.5000 |
1,616.0000 |
1,633.0000 |
1,618.0000 |
| 2023-04-21 |
1,630.5000 |
19.2570 ETC |
1,630.5000 |
1,600.0000 |
1,661.0000 |
1,632.0000 |
| 2023-04-20 |
1,675.5500 |
15.3393 ETC |
1,675.5500 |
1,660.0000 |
1,691.1000 |
1,660.0000 |
| 2023-04-19 |
1,690.5000 |
56.3423 ETC |
1,690.5000 |
1,675.0000 |
1,706.0000 |
1,675.0000 |
| 2023-04-18 |
1,696.5000 |
15.2633 ETC |
1,696.5000 |
1,681.0000 |
1,712.0000 |
1,693.0000 |
| 2023-04-17 |
1,719.9415 |
23.3016 ETC |
1,719.9415 |
1,694.9000 |
1,744.9830 |
1,699.9875 |
| 2023-04-16 |
1,718.0000 |
29.6448 ETC |
1,718.0000 |
1,700.0000 |
1,736.0000 |
1,701.0000 |
| 2023-04-15 |
1,726.5068 |
33.3361 ETC |
1,726.5068 |
1,701.0135 |
1,752.0000 |
1,713.0000 |
| 2023-04-14 |
1,724.5000 |
105.9704 ETC |
1,724.5000 |
1,701.0000 |
1,748.0000 |
1,716.0000 |
| 2023-04-13 |
1,694.5000 |
149.0577 ETC |
1,694.5000 |
1,640.0000 |
1,749.0000 |
1,736.0055 |
| 2023-04-12 |
1,713.2342 |
32.2141 ETC |
1,713.2342 |
1,670.0000 |
1,756.4684 |
1,715.0000 |
| 2023-04-11 |
1,714.2848 |
21.4597 ETC |
1,714.2848 |
1,676.1195 |
1,752.4500 |
1,752.4500 |
| 2023-04-10 |
1,672.0068 |
12.4185 ETC |
1,672.0068 |
1,670.0000 |
1,674.0135 |
1,670.0000 |
| 2023-04-09 |
1,682.0068 |
2.9764 ETC |
1,682.0068 |
1,674.0135 |
1,690.0000 |
1,674.0135 |
| 2023-04-08 |
1,673.0000 |
10.8606 ETC |
1,673.0000 |
1,647.0000 |
1,699.0000 |
1,690.0000 |
| 2023-04-07 |
1,698.5000 |
7.5348 ETC |
1,698.5000 |
1,672.0000 |
1,725.0000 |
1,692.0000 |
| 2023-04-06 |
1,680.0200 |
31.3757 ETC |
1,680.0200 |
1,650.0400 |
1,710.0000 |
1,673.0000 |
| 2023-04-05 |
1,675.4305 |
23.0073 ETC |
1,675.4305 |
1,640.7386 |
1,710.1225 |
1,669.0590 |
| 2023-04-04 |
1,635.5000 |
95.8677 ETC |
1,635.5000 |
1,598.0000 |
1,673.0000 |
1,667.8170 |
| 2023-04-03 |
1,603.2465 |
50.0998 ETC |
1,603.2465 |
1,586.4930 |
1,620.0000 |
1,620.0000 |
| 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 |