Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
1,949.7298 |
282.5080 ETC |
1,949.7298 |
1,654.0597 |
2,245.4000 |
2,195.9379 |
| 2022-07-26 |
1,606.8525 |
115.9077 ETC |
1,606.8525 |
1,542.0000 |
1,671.7050 |
1,601.1945 |
| 2022-07-25 |
1,634.5650 |
60.3232 ETC |
1,634.5650 |
1,579.2224 |
1,689.9076 |
1,600.8300 |
| 2022-07-24 |
1,673.6983 |
69.8257 ETC |
1,673.6983 |
1,617.7366 |
1,729.6600 |
1,660.0000 |
| 2022-07-23 |
1,652.1406 |
165.0196 ETC |
1,652.1406 |
1,556.6793 |
1,747.6020 |
1,617.7366 |
| 2022-07-22 |
1,576.5653 |
96.5219 ETC |
1,576.5653 |
1,503.1305 |
1,650.0000 |
1,620.0000 |
| 2022-07-21 |
1,476.9092 |
91.0716 ETC |
1,476.9092 |
1,355.4000 |
1,598.4185 |
1,540.0260 |
| 2022-07-20 |
1,524.2170 |
198.5105 ETC |
1,524.2170 |
1,449.4400 |
1,598.9940 |
1,451.0000 |
| 2022-07-19 |
1,526.8513 |
272.9803 ETC |
1,526.8513 |
1,372.9500 |
1,680.7526 |
1,552.0005 |
| 2022-07-18 |
1,368.8198 |
216.4047 ETC |
1,368.8198 |
1,237.6395 |
1,500.0000 |
1,400.5999 |
| 2022-07-17 |
1,177.1865 |
302.7866 ETC |
1,177.1865 |
1,060.4250 |
1,293.9480 |
1,258.9916 |
| 2022-07-16 |
1,045.4638 |
204.7074 ETC |
1,045.4638 |
969.0000 |
1,121.9275 |
1,086.8310 |
| 2022-07-15 |
991.8121 |
46.1243 ETC |
991.8121 |
969.0165 |
1,014.6076 |
985.9320 |
| 2022-07-14 |
974.8116 |
83.9163 ETC |
974.8116 |
954.8758 |
994.7475 |
972.1350 |
| 2022-07-13 |
983.5734 |
72.6247 ETC |
983.5734 |
974.0058 |
993.1410 |
974.0058 |
| 2022-07-12 |
1,005.7876 |
97.1691 ETC |
1,005.7876 |
974.0058 |
1,037.5695 |
975.0375 |
| 2022-07-11 |
1,038.5482 |
33.6322 ETC |
1,038.5482 |
1,008.8145 |
1,068.2820 |
1,009.1250 |
| 2022-07-10 |
1,087.1977 |
30.5666 ETC |
1,087.1977 |
1,044.0000 |
1,130.3953 |
1,044.2790 |
| 2022-07-09 |
1,060.5369 |
39.5800 ETC |
1,060.5369 |
1,029.9285 |
1,091.1454 |
1,090.9080 |
| 2022-07-08 |
1,043.8741 |
32.4976 ETC |
1,043.8741 |
1,009.2466 |
1,078.5015 |
1,031.3190 |
| 2022-07-07 |
1,068.9839 |
83.5202 ETC |
1,068.9839 |
1,007.5725 |
1,130.3953 |
1,026.8640 |
| 2022-07-06 |
1,085.0000 |
84.1893 ETC |
1,085.0000 |
990.0000 |
1,180.0000 |
1,005.8175 |
| 2022-07-05 |
1,081.7782 |
96.7436 ETC |
1,081.7782 |
1,061.9197 |
1,101.6367 |
1,101.6367 |
| 2022-07-04 |
1,037.0828 |
56.5623 ETC |
1,037.0828 |
1,004.5755 |
1,069.5900 |
1,061.9235 |
| 2022-07-03 |
1,021.9635 |
35.5704 ETC |
1,021.9635 |
998.6625 |
1,045.2645 |
1,004.5406 |
| 2022-07-02 |
1,039.4850 |
27.3497 ETC |
1,039.4850 |
985.5510 |
1,093.4190 |
1,042.5645 |
| 2022-07-01 |
1,033.8041 |
57.1050 ETC |
1,033.8041 |
971.7582 |
1,095.8500 |
987.0660 |
| 2022-06-30 |
1,004.9462 |
106.0168 ETC |
1,004.9462 |
971.0000 |
1,038.8925 |
1,002.8340 |
| 2022-06-29 |
1,028.9855 |
63.6056 ETC |
1,028.9855 |
1,003.0000 |
1,054.9710 |
1,011.0015 |
| 2022-06-28 |
1,069.9759 |
50.7128 ETC |
1,069.9759 |
1,021.9224 |
1,118.0295 |
1,054.4040 |
| 2022-06-27 |
1,177.0000 |
113.7737 ETC |
1,177.0000 |
1,085.0000 |
1,269.0000 |
1,085.0000 |
| 2022-06-26 |
1,129.5000 |
107.1610 ETC |
1,129.5000 |
1,059.0000 |
1,200.0000 |
1,130.2200 |
| 2022-06-25 |
1,093.9501 |
118.2058 ETC |
1,093.9501 |
1,059.0000 |
1,128.9002 |
1,085.3019 |
| 2022-06-24 |
1,074.3001 |
91.0872 ETC |
1,074.3001 |
1,019.7001 |
1,128.9002 |
1,092.0796 |
| 2022-06-23 |
1,039.2198 |
50.2009 ETC |
1,039.2198 |
1,019.0000 |
1,059.4395 |
1,047.6405 |
| 2022-06-22 |
1,084.5000 |
110.9464 ETC |
1,084.5000 |
1,019.0000 |
1,150.0000 |
1,019.0000 |
| 2022-06-21 |
1,163.4705 |
103.9435 ETC |
1,163.4705 |
1,054.9440 |
1,271.9970 |
1,113.1695 |
| 2022-06-20 |
1,164.9825 |
68.2925 ETC |
1,164.9825 |
1,054.0395 |
1,275.9255 |
1,147.3515 |
| 2022-06-19 |
1,031.7822 |
118.8312 ETC |
1,031.7822 |
952.5644 |
1,111.0000 |
1,111.0000 |
| 2022-06-18 |
1,011.0755 |
197.7244 ETC |
1,011.0755 |
950.1000 |
1,072.0510 |
988.5240 |
| 2022-06-17 |
1,034.0340 |
120.7260 ETC |
1,034.0340 |
1,002.0000 |
1,066.0680 |
1,007.3160 |
| 2022-06-16 |
1,070.5147 |
214.0903 ETC |
1,070.5147 |
1,021.2075 |
1,119.8219 |
1,035.9360 |
| 2022-06-15 |
1,049.4485 |
251.6525 ETC |
1,049.4485 |
970.0000 |
1,128.8970 |
1,021.2750 |
| 2022-06-14 |
1,124.7420 |
175.7204 ETC |
1,124.7420 |
1,048.7400 |
1,200.7440 |
1,081.8131 |
| 2022-06-13 |
1,192.4713 |
177.1955 ETC |
1,192.4713 |
1,045.0000 |
1,339.9425 |
1,059.8716 |
| 2022-06-12 |
1,355.5235 |
79.6905 ETC |
1,355.5235 |
1,300.0000 |
1,411.0470 |
1,300.0000 |
| 2022-06-11 |
1,416.1912 |
37.6741 ETC |
1,416.1912 |
1,350.1000 |
1,482.2824 |
1,350.2699 |
| 2022-06-10 |
1,509.7793 |
174.4214 ETC |
1,509.7793 |
1,450.0080 |
1,569.5505 |
1,450.1603 |
| 2022-06-09 |
1,575.1875 |
48.4251 ETC |
1,575.1875 |
1,550.7060 |
1,599.6690 |
1,550.7180 |
| 2022-06-08 |
1,578.1741 |
46.6863 ETC |
1,578.1741 |
1,551.0000 |
1,605.3481 |
1,557.0000 |