Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-03 |
1,199.7120 |
109.1357 ETC |
1,199.7120 |
1,184.3550 |
1,215.0690 |
1,184.3550 |
| 2023-01-02 |
1,188.1360 |
46.1148 ETC |
1,188.1360 |
1,156.5315 |
1,219.7405 |
1,194.6960 |
| 2023-01-01 |
1,164.9625 |
1.5994 ETC |
1,164.9625 |
1,154.9250 |
1,175.0000 |
1,172.7659 |
| 2022-12-31 |
1,162.2702 |
20.8515 ETC |
1,162.2702 |
1,149.1494 |
1,175.3910 |
1,151.9145 |
| 2022-12-30 |
1,162.0746 |
22.2891 ETC |
1,162.0746 |
1,149.1494 |
1,174.9999 |
1,149.1643 |
| 2022-12-29 |
1,143.7174 |
10.2302 ETC |
1,143.7174 |
1,115.3025 |
1,172.1324 |
1,153.0350 |
| 2022-12-28 |
1,136.1922 |
68.9512 ETC |
1,136.1922 |
1,115.2183 |
1,157.1660 |
1,115.3025 |
| 2022-12-27 |
1,170.1935 |
5.5555 ETC |
1,170.1935 |
1,157.1660 |
1,183.2210 |
1,157.1660 |
| 2022-12-26 |
1,176.6024 |
8.3624 ETC |
1,176.6024 |
1,157.1660 |
1,196.0387 |
1,157.3570 |
| 2022-12-25 |
1,183.1811 |
11.8949 ETC |
1,183.1811 |
1,166.3742 |
1,199.9880 |
1,196.0387 |
| 2022-12-24 |
1,200.2522 |
1.3292 ETC |
1,200.2522 |
1,183.9739 |
1,216.5306 |
1,199.9880 |
| 2022-12-23 |
1,197.9978 |
31.1428 ETC |
1,197.9978 |
1,170.9955 |
1,225.0000 |
1,225.0000 |
| 2022-12-22 |
1,210.4977 |
28.5587 ETC |
1,210.4977 |
1,171.0035 |
1,249.9920 |
1,213.4536 |
| 2022-12-21 |
1,215.5018 |
51.6105 ETC |
1,215.5018 |
1,171.0035 |
1,260.0000 |
1,202.2965 |
| 2022-12-20 |
1,157.8834 |
21.7069 ETC |
1,157.8834 |
1,120.1000 |
1,195.6668 |
1,160.5874 |
| 2022-12-19 |
1,136.7337 |
15.5135 ETC |
1,136.7337 |
1,112.9400 |
1,160.5275 |
1,121.9715 |
| 2022-12-18 |
1,130.9668 |
87.5732 ETC |
1,130.9668 |
1,112.9130 |
1,149.0207 |
1,149.0000 |
| 2022-12-17 |
1,159.4941 |
83.2834 ETC |
1,159.4941 |
1,111.0000 |
1,207.9882 |
1,126.8955 |
| 2022-12-16 |
1,200.9367 |
96.4173 ETC |
1,200.9367 |
1,126.3711 |
1,275.5023 |
1,141.5735 |
| 2022-12-15 |
1,285.0000 |
11.4472 ETC |
1,285.0000 |
1,260.0000 |
1,310.0000 |
1,260.0630 |
| 2022-12-14 |
1,287.6438 |
23.4606 ETC |
1,287.6438 |
1,265.2875 |
1,310.0000 |
1,307.9745 |
| 2022-12-13 |
1,283.3303 |
53.0766 ETC |
1,283.3303 |
1,226.6606 |
1,340.0000 |
1,282.4190 |
| 2022-12-12 |
1,274.8985 |
12.5248 ETC |
1,274.8985 |
1,240.0000 |
1,309.7970 |
1,250.7885 |
| 2022-12-11 |
1,305.2848 |
10.6687 ETC |
1,305.2848 |
1,280.5695 |
1,330.0000 |
1,300.0095 |
| 2022-12-10 |
1,305.0215 |
16.3184 ETC |
1,305.0215 |
1,280.0430 |
1,330.0000 |
1,301.6592 |
| 2022-12-09 |
1,305.1395 |
20.2163 ETC |
1,305.1395 |
1,275.9482 |
1,334.3308 |
1,280.0430 |
| 2022-12-08 |
1,291.8778 |
17.9327 ETC |
1,291.8778 |
1,256.7555 |
1,327.0000 |
1,275.9482 |
| 2022-12-07 |
1,295.3778 |
72.0512 ETC |
1,295.3778 |
1,256.7555 |
1,334.0000 |
1,301.4672 |
| 2022-12-06 |
1,322.6509 |
27.9155 ETC |
1,322.6509 |
1,310.7188 |
1,334.5830 |
1,311.0120 |
| 2022-12-05 |
1,326.5033 |
62.2710 ETC |
1,326.5033 |
1,300.0095 |
1,352.9970 |
1,334.5830 |
| 2022-12-04 |
1,329.9683 |
74.9243 ETC |
1,329.9683 |
1,305.4905 |
1,354.4460 |
1,334.3308 |
| 2022-12-03 |
1,331.0920 |
35.8417 ETC |
1,331.0920 |
1,301.1840 |
1,361.0000 |
1,305.4905 |
| 2022-12-02 |
1,311.5000 |
61.2270 ETC |
1,311.5000 |
1,300.0000 |
1,323.0000 |
1,321.5210 |
| 2022-12-01 |
1,347.7954 |
41.8055 ETC |
1,347.7954 |
1,300.0000 |
1,395.5907 |
1,322.9828 |
| 2022-11-30 |
1,339.6455 |
10.3149 ETC |
1,339.6455 |
1,313.2665 |
1,366.0245 |
1,338.9975 |
| 2022-11-29 |
1,343.3887 |
17.1447 ETC |
1,343.3887 |
1,320.6583 |
1,366.1190 |
1,346.7955 |
| 2022-11-28 |
1,318.3508 |
63.4851 ETC |
1,318.3508 |
1,295.1833 |
1,341.5182 |
1,325.9436 |
| 2022-11-27 |
1,356.3222 |
10.7136 ETC |
1,356.3222 |
1,338.1149 |
1,374.5295 |
1,341.5182 |
| 2022-11-26 |
1,373.9532 |
14.2018 ETC |
1,373.9532 |
1,347.9063 |
1,400.0000 |
1,374.5723 |
| 2022-11-25 |
1,368.0212 |
24.3426 ETC |
1,368.0212 |
1,340.7000 |
1,395.3425 |
1,369.9935 |
| 2022-11-24 |
1,375.8197 |
16.7290 ETC |
1,375.8197 |
1,354.6459 |
1,396.9935 |
1,388.5071 |
| 2022-11-23 |
1,350.0000 |
72.5414 ETC |
1,350.0000 |
1,300.0000 |
1,400.0000 |
1,381.4679 |
| 2022-11-22 |
1,287.5586 |
37.0605 ETC |
1,287.5586 |
1,251.1125 |
1,324.0047 |
1,322.8595 |
| 2022-11-21 |
1,289.1169 |
185.3563 ETC |
1,289.1169 |
1,240.0000 |
1,338.2337 |
1,290.8941 |
| 2022-11-20 |
1,342.7843 |
6.0089 ETC |
1,342.7843 |
1,310.0130 |
1,375.5555 |
1,310.0130 |
| 2022-11-19 |
1,358.9534 |
11.2599 ETC |
1,358.9534 |
1,340.7000 |
1,377.2068 |
1,375.5555 |
| 2022-11-18 |
1,367.7105 |
71.3863 ETC |
1,367.7105 |
1,340.7000 |
1,394.7210 |
1,385.2197 |
| 2022-11-17 |
1,388.7097 |
88.6442 ETC |
1,388.7097 |
1,362.2715 |
1,415.1479 |
1,392.4970 |
| 2022-11-16 |
1,418.0857 |
23.4157 ETC |
1,418.0857 |
1,396.1565 |
1,440.0149 |
1,440.0149 |
| 2022-11-15 |
1,408.7645 |
15.4541 ETC |
1,408.7645 |
1,375.0000 |
1,442.5290 |
1,440.5000 |