Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-11 |
1,590.8250 |
15.8691 ETC |
1,590.8250 |
1,543.0000 |
1,638.6500 |
1,627.0000 |
| 2023-02-10 |
1,554.9983 |
15.4301 ETC |
1,554.9983 |
1,500.0000 |
1,609.9965 |
1,609.9965 |
| 2023-02-09 |
1,590.4878 |
25.7248 ETC |
1,590.4878 |
1,500.0000 |
1,680.9755 |
1,542.2095 |
| 2023-02-08 |
1,665.4878 |
6.4838 ETC |
1,665.4878 |
1,650.0000 |
1,680.9755 |
1,680.0000 |
| 2023-02-07 |
1,654.8708 |
54.9994 ETC |
1,654.8708 |
1,621.9227 |
1,687.8188 |
1,630.0000 |
| 2023-02-06 |
1,662.6128 |
47.1790 ETC |
1,662.6128 |
1,635.2255 |
1,690.0000 |
1,687.8188 |
| 2023-02-05 |
1,713.5311 |
174.5477 ETC |
1,713.5311 |
1,680.0676 |
1,746.9945 |
1,690.0000 |
| 2023-02-04 |
1,715.0000 |
115.8031 ETC |
1,715.0000 |
1,670.0000 |
1,760.0000 |
1,715.7555 |
| 2023-02-03 |
1,656.2250 |
254.6301 ETC |
1,656.2250 |
1,612.4500 |
1,700.0000 |
1,670.0000 |
| 2023-02-02 |
1,610.6264 |
253.2546 ETC |
1,610.6264 |
1,526.0000 |
1,695.2529 |
1,664.7120 |
| 2023-02-01 |
1,552.5341 |
23.9891 ETC |
1,552.5341 |
1,526.0001 |
1,579.0680 |
1,555.7940 |
| 2023-01-31 |
1,539.5783 |
93.7403 ETC |
1,539.5783 |
1,500.0886 |
1,579.0680 |
1,569.9960 |
| 2023-01-30 |
1,579.3250 |
176.0149 ETC |
1,579.3250 |
1,520.0000 |
1,638.6500 |
1,565.2276 |
| 2023-01-29 |
1,561.1333 |
31.5160 ETC |
1,561.1333 |
1,527.2685 |
1,594.9980 |
1,594.9980 |
| 2023-01-28 |
1,569.8146 |
23.5595 ETC |
1,569.8146 |
1,550.7100 |
1,588.9192 |
1,550.7110 |
| 2023-01-27 |
1,558.0000 |
23.0531 ETC |
1,558.0000 |
1,516.0000 |
1,600.0000 |
1,549.7190 |
| 2023-01-26 |
1,558.2442 |
19.4228 ETC |
1,558.2442 |
1,515.5370 |
1,600.9515 |
1,541.7675 |
| 2023-01-25 |
1,537.6103 |
74.8466 ETC |
1,537.6103 |
1,500.0000 |
1,575.2205 |
1,541.9820 |
| 2023-01-24 |
1,584.4690 |
39.1535 ETC |
1,584.4690 |
1,573.2858 |
1,595.6521 |
1,575.2340 |