Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
1,955.0050 |
5.7100 ETC |
1,955.0050 |
1,900.0100 |
2,010.0000 |
2,000.2490 |
| 2025-02-17 |
1,988.4805 |
3.6736 ETC |
1,988.4805 |
1,979.9611 |
1,997.0000 |
1,979.9630 |
| 2025-02-16 |
2,014.9740 |
16.8619 ETC |
2,014.9740 |
1,979.9480 |
2,050.0000 |
1,979.9500 |
| 2025-02-15 |
1,981.2335 |
37.9564 ETC |
1,981.2335 |
1,960.4670 |
2,002.0000 |
1,997.6290 |
| 2025-02-14 |
1,979.6115 |
2.9813 ETC |
1,979.6115 |
1,950.0000 |
2,009.2230 |
2,009.2230 |
| 2025-02-13 |
2,040.7505 |
18.6754 ETC |
2,040.7505 |
1,988.0010 |
2,093.5000 |
1,988.0090 |
| 2025-02-12 |
2,037.3440 |
20.0535 ETC |
2,037.3440 |
1,975.6930 |
2,098.9950 |
2,005.4090 |
| 2025-02-11 |
2,037.5000 |
4.3390 ETC |
2,037.5000 |
1,975.0000 |
2,100.0000 |
2,035.7180 |
| 2025-02-10 |
2,017.5000 |
4.2885 ETC |
2,017.5000 |
1,975.0000 |
2,060.0000 |
2,031.3370 |
| 2025-02-09 |
2,075.0000 |
16.2513 ETC |
2,075.0000 |
2,000.0000 |
2,150.0000 |
2,050.0170 |
| 2025-02-08 |
2,009.4990 |
9.1574 ETC |
2,009.4990 |
1,919.0000 |
2,099.9980 |
1,991.0533 |
| 2025-02-07 |
2,085.0006 |
20.5587 ETC |
2,085.0006 |
2,000.0022 |
2,169.9990 |
2,099.9910 |
| 2025-02-06 |
2,085.0011 |
12.0666 ETC |
2,085.0011 |
2,000.0022 |
2,170.0000 |
2,000.0022 |
| 2025-02-05 |
2,086.9300 |
8.7939 ETC |
2,086.9300 |
2,000.0020 |
2,173.8581 |
2,054.4390 |
| 2025-02-04 |
2,149.1113 |
153.8856 ETC |
2,149.1113 |
2,050.5690 |
2,247.6536 |
2,199.9990 |
| 2025-02-03 |
2,181.7000 |
84.4984 ETC |
2,181.7000 |
2,000.0000 |
2,363.4000 |
2,150.5660 |
| 2025-02-02 |
2,505.0000 |
42.9842 ETC |
2,505.0000 |
2,470.0000 |
2,540.0000 |
2,472.8220 |
| 2025-02-01 |
2,564.6821 |
48.5174 ETC |
2,564.6821 |
2,529.3642 |
2,600.0000 |
2,529.3642 |
| 2025-01-31 |
2,550.0000 |
61.7900 ETC |
2,550.0000 |
2,500.0000 |
2,600.0000 |
2,588.0000 |
| 2025-01-30 |
2,500.0000 |
33.8887 ETC |
2,500.0000 |
2,400.0000 |
2,600.0000 |
2,550.0000 |
| 2025-01-29 |
2,474.9995 |
20.0274 ETC |
2,474.9995 |
2,400.0000 |
2,549.9990 |
2,429.3801 |
| 2025-01-28 |
2,436.5617 |
5.5808 ETC |
2,436.5617 |
2,300.0000 |
2,573.1234 |
2,540.0010 |
| 2025-01-27 |
2,420.0000 |
15.3500 ETC |
2,420.0000 |
2,300.0000 |
2,540.0000 |
2,457.4570 |
| 2025-01-26 |
2,565.9412 |
0.9287 ETC |
2,565.9412 |
2,540.0000 |
2,591.8823 |
2,541.8734 |
| 2025-01-25 |
2,632.4995 |
6.1081 ETC |
2,632.4995 |
2,535.0000 |
2,729.9990 |
2,565.2495 |
| 2025-01-24 |
2,656.7449 |
7.3948 ETC |
2,656.7449 |
2,583.4898 |
2,730.0000 |
2,678.3859 |
| 2025-01-23 |
2,574.6090 |
19.1749 ETC |
2,574.6090 |
2,500.0000 |
2,649.2180 |
2,649.2180 |
| 2025-01-22 |
2,598.8152 |
5.8083 ETC |
2,598.8152 |
2,547.6305 |
2,650.0000 |
2,580.0990 |
| 2025-01-21 |
2,559.8103 |
2.5006 ETC |
2,559.8103 |
2,520.0000 |
2,599.6205 |
2,535.8331 |
| 2025-01-20 |
2,594.3004 |
4.2617 ETC |
2,594.3004 |
2,539.3909 |
2,649.2100 |
2,539.3909 |
| 2025-01-19 |
2,650.2793 |
33.2787 ETC |
2,650.2793 |
2,516.5585 |
2,784.0000 |
2,545.2000 |
| 2025-01-18 |
2,704.5810 |
51.8719 ETC |
2,704.5810 |
2,609.1620 |
2,800.0000 |
2,609.1620 |
| 2025-01-17 |
2,632.8167 |
4.2869 ETC |
2,632.8167 |
2,607.6335 |
2,658.0000 |
2,658.0000 |
| 2025-01-16 |
2,580.6824 |
4.9395 ETC |
2,580.6824 |
2,534.4750 |
2,626.8897 |
2,602.6897 |
| 2025-01-15 |
2,506.9217 |
1.6767 ETC |
2,506.9217 |
2,472.8505 |
2,540.9930 |
2,540.9278 |
| 2025-01-14 |
2,486.1981 |
3.8606 ETC |
2,486.1981 |
2,427.1962 |
2,545.2000 |
2,540.4722 |
| 2025-01-13 |
2,546.2964 |
7.8130 ETC |
2,546.2964 |
2,450.5937 |
2,641.9990 |
2,450.5937 |
| 2025-01-12 |
2,620.4578 |
38.3737 ETC |
2,620.4578 |
2,591.7067 |
2,649.2090 |
2,598.7612 |
| 2025-01-11 |
2,607.7151 |
38.0194 ETC |
2,607.7151 |
2,566.2201 |
2,649.2100 |
2,623.9671 |
| 2025-01-10 |
2,589.9170 |
0.3383 ETC |
2,589.9170 |
2,566.2201 |
2,613.6139 |
2,591.8823 |
| 2025-01-09 |
2,670.2262 |
3.1279 ETC |
2,670.2262 |
2,580.0979 |
2,760.3545 |
2,580.0979 |
| 2025-01-08 |
2,778.1780 |
5.6421 ETC |
2,778.1780 |
2,666.9670 |
2,889.3890 |
2,666.9670 |
| 2025-01-07 |
2,839.4563 |
28.8692 ETC |
2,839.4563 |
2,789.5237 |
2,889.3890 |
2,850.0100 |
| 2025-01-06 |
2,725.1774 |
1.0831 ETC |
2,725.1774 |
2,665.9650 |
2,784.3897 |
2,783.4279 |
| 2025-01-05 |
2,725.1774 |
3.1015 ETC |
2,725.1774 |
2,665.9650 |
2,784.3897 |
2,764.2350 |
| 2025-01-04 |
2,706.8226 |
20.5318 ETC |
2,706.8226 |
2,613.6451 |
2,800.0000 |
2,781.6780 |
| 2025-01-03 |
2,605.6850 |
27.2185 ETC |
2,605.6850 |
2,566.2210 |
2,645.1490 |
2,600.3730 |
| 2025-01-02 |
2,592.5750 |
13.2048 ETC |
2,592.5750 |
2,540.0010 |
2,645.1490 |
2,631.0622 |
| 2025-01-01 |
2,627.5000 |
2.8212 ETC |
2,627.5000 |
2,515.0000 |
2,740.0000 |
2,568.2780 |
| 2024-12-31 |
2,625.0000 |
23.3348 ETC |
2,625.0000 |
2,500.0000 |
2,750.0000 |
2,653.7630 |