Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-25 |
1,895.1236 |
18.2825 ETC |
1,895.1236 |
1,848.9203 |
1,941.3270 |
1,919.3121 |
| 2022-09-24 |
1,866.6369 |
32.5333 ETC |
1,866.6369 |
1,823.2738 |
1,910.0000 |
1,900.5800 |
| 2022-09-23 |
1,882.2754 |
90.0494 ETC |
1,882.2754 |
1,814.5508 |
1,950.0000 |
1,814.5508 |
| 2022-09-22 |
1,900.4477 |
41.7086 ETC |
1,900.4477 |
1,802.3040 |
1,998.5914 |
1,900.0000 |
| 2022-09-21 |
1,934.4493 |
57.5705 ETC |
1,934.4493 |
1,871.1416 |
1,997.7570 |
1,959.3495 |
| 2022-09-20 |
2,047.6732 |
58.3564 ETC |
2,047.6732 |
1,921.4883 |
2,173.8581 |
1,993.2073 |
| 2022-09-19 |
1,941.1670 |
96.2990 ETC |
1,941.1670 |
1,855.0025 |
2,027.3315 |
1,937.0475 |
| 2022-09-18 |
2,251.0000 |
86.8284 ETC |
2,251.0000 |
2,152.0000 |
2,350.0000 |
2,222.3580 |
| 2022-09-17 |
2,301.9660 |
88.0543 ETC |
2,301.9660 |
2,220.3720 |
2,383.5600 |
2,241.1080 |
| 2022-09-16 |
2,377.0585 |
87.8617 ETC |
2,377.0585 |
2,219.6430 |
2,534.4740 |
2,317.3186 |
| 2022-09-15 |
2,545.4235 |
122.0920 ETC |
2,545.4235 |
2,400.0000 |
2,690.8470 |
2,469.4473 |
| 2022-09-14 |
2,448.5973 |
39.2241 ETC |
2,448.5973 |
2,380.4145 |
2,516.7800 |
2,474.8065 |
| 2022-09-13 |
2,505.0013 |
59.9618 ETC |
2,505.0013 |
2,360.0025 |
2,650.0000 |
2,433.4739 |
| 2022-09-12 |
2,604.5000 |
83.0643 ETC |
2,604.5000 |
2,509.0000 |
2,700.0000 |
2,509.0000 |
| 2022-09-11 |
2,634.1740 |
56.3484 ETC |
2,634.1740 |
2,568.3480 |
2,700.0000 |
2,612.7834 |
| 2022-09-10 |
2,635.2495 |
46.6552 ETC |
2,635.2495 |
2,568.3075 |
2,702.1914 |
2,598.2100 |
| 2022-09-09 |
2,650.0844 |
71.4972 ETC |
2,650.0844 |
2,568.2790 |
2,731.8897 |
2,702.1914 |
| 2022-09-08 |
2,589.9969 |
45.0891 ETC |
2,589.9969 |
2,529.9938 |
2,650.0000 |
2,571.8175 |
| 2022-09-07 |
2,510.4263 |
82.2457 ETC |
2,510.4263 |
2,335.7193 |
2,685.1333 |
2,573.1947 |
| 2022-09-06 |
2,689.9802 |
299.0733 ETC |
2,689.9802 |
2,482.9684 |
2,896.9920 |
2,482.9684 |
| 2022-09-05 |
2,454.9548 |
89.7107 ETC |
2,454.9548 |
2,209.9095 |
2,700.0000 |
2,700.0000 |
| 2022-09-04 |
2,233.0000 |
37.1914 ETC |
2,233.0000 |
2,201.0000 |
2,265.0000 |
2,211.1650 |
| 2022-09-03 |
2,243.3468 |
42.6709 ETC |
2,243.3468 |
2,209.6935 |
2,277.0000 |
2,219.1875 |
| 2022-09-02 |
2,268.7870 |
53.1298 ETC |
2,268.7870 |
2,203.0920 |
2,334.4820 |
2,276.3200 |
| 2022-09-01 |
2,240.4195 |
53.5467 ETC |
2,240.4195 |
2,190.2130 |
2,290.6260 |
2,203.0356 |
| 2022-08-31 |
2,257.0042 |
77.6780 ETC |
2,257.0042 |
2,200.8780 |
2,313.1305 |
2,201.8770 |
| 2022-08-30 |
2,297.5933 |
278.2392 ETC |
2,297.5933 |
2,230.0000 |
2,365.1865 |
2,230.1000 |
| 2022-08-29 |
2,267.3686 |
113.3396 ETC |
2,267.3686 |
2,200.1000 |
2,334.6371 |
2,300.0000 |
| 2022-08-28 |
2,306.4882 |
10.2314 ETC |
2,306.4882 |
2,273.0727 |
2,339.9036 |
2,299.9977 |
| 2022-08-27 |
2,338.5383 |
56.2152 ETC |
2,338.5383 |
2,261.1420 |
2,415.9347 |
2,321.5051 |
| 2022-08-26 |
2,481.5667 |
76.1918 ETC |
2,481.5667 |
2,372.8505 |
2,590.2830 |
2,372.8505 |
| 2022-08-25 |
2,505.2755 |
54.9384 ETC |
2,505.2755 |
2,445.1470 |
2,565.4041 |
2,547.0000 |
| 2022-08-24 |
2,397.8332 |
40.1798 ETC |
2,397.8332 |
2,318.2875 |
2,477.3790 |
2,448.8865 |
| 2022-08-23 |
2,335.5093 |
18.3270 ETC |
2,335.5093 |
2,267.9325 |
2,403.0860 |
2,383.5870 |
| 2022-08-22 |
2,313.1978 |
13.7451 ETC |
2,313.1978 |
2,242.7955 |
2,383.6000 |
2,255.9880 |
| 2022-08-21 |
2,301.0000 |
20.8763 ETC |
2,301.0000 |
2,240.0000 |
2,362.0000 |
2,284.9560 |
| 2022-08-20 |
2,348.2502 |
47.6367 ETC |
2,348.2502 |
2,240.0000 |
2,456.5005 |
2,314.8315 |
| 2022-08-19 |
2,504.5000 |
115.8451 ETC |
2,504.5000 |
2,309.0000 |
2,700.0000 |
2,325.9766 |
| 2022-08-18 |
2,705.8198 |
57.6584 ETC |
2,705.8198 |
2,650.0000 |
2,761.6397 |
2,700.0000 |
| 2022-08-17 |
2,699.3115 |
87.0490 ETC |
2,699.3115 |
2,602.3815 |
2,796.2415 |
2,703.6045 |
| 2022-08-16 |
2,719.8212 |
50.7508 ETC |
2,719.8212 |
2,640.5928 |
2,799.0495 |
2,669.6655 |
| 2022-08-15 |
2,734.3803 |
54.5215 ETC |
2,734.3803 |
2,671.0000 |
2,797.7607 |
2,729.9146 |
| 2022-08-14 |
2,763.9850 |
270.2051 ETC |
2,763.9850 |
2,600.0000 |
2,927.9700 |
2,700.0135 |
| 2022-08-13 |
2,818.6600 |
55.5722 ETC |
2,818.6600 |
2,709.3500 |
2,927.9700 |
2,927.9610 |
| 2022-08-12 |
2,756.4288 |
54.1097 ETC |
2,756.4288 |
2,612.8575 |
2,900.0000 |
2,709.3500 |
| 2022-08-11 |
2,620.7505 |
91.2171 ETC |
2,620.7505 |
2,437.0000 |
2,804.5009 |
2,757.9015 |
| 2022-08-10 |
2,421.6124 |
45.0607 ETC |
2,421.6124 |
2,343.2173 |
2,500.0075 |
2,431.9305 |
| 2022-08-09 |
2,392.8958 |
22.0882 ETC |
2,392.8958 |
2,301.8175 |
2,483.9740 |
2,376.0675 |
| 2022-08-08 |
2,514.9291 |
159.2177 ETC |
2,514.9291 |
2,429.8583 |
2,600.0000 |
2,494.0740 |
| 2022-08-07 |
2,502.5078 |
88.7288 ETC |
2,502.5078 |
2,461.7655 |
2,543.2500 |
2,504.5785 |