Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
1,466.4550 |
0.2720 ETC |
1,466.4550 |
1,464.0000 |
1,468.9100 |
1,464.0000 |
| 2024-10-03 |
1,480.3400 |
0.8648 ETC |
1,480.3400 |
1,468.9100 |
1,491.7700 |
1,468.9100 |
| 2024-10-02 |
1,502.2215 |
0.8231 ETC |
1,502.2215 |
1,490.0000 |
1,514.4430 |
1,490.0000 |
| 2024-10-01 |
1,547.2215 |
1.3984 ETC |
1,547.2215 |
1,514.4430 |
1,580.0000 |
1,514.4430 |
| 2024-09-30 |
1,522.0000 |
5.1098 ETC |
1,522.0000 |
1,464.0000 |
1,580.0000 |
1,509.8997 |
| 2024-09-29 |
1,527.5000 |
0.2013 ETC |
1,527.5000 |
1,505.0000 |
1,550.0000 |
1,505.0000 |
| 2024-09-28 |
1,528.5000 |
11.7072 ETC |
1,528.5000 |
1,477.0000 |
1,580.0000 |
1,580.0000 |
| 2024-09-27 |
1,525.0000 |
6.0815 ETC |
1,525.0000 |
1,510.0000 |
1,540.0000 |
1,540.0000 |
| 2024-09-26 |
1,516.8221 |
1.6805 ETC |
1,516.8221 |
1,506.0000 |
1,527.6443 |
1,525.0000 |
| 2024-09-25 |
1,493.5000 |
0.4275 ETC |
1,493.5000 |
1,477.0000 |
1,510.0000 |
1,510.0000 |
| 2024-09-24 |
1,488.0123 |
0.2764 ETC |
1,488.0123 |
1,481.0245 |
1,495.0000 |
1,495.0000 |
| 2024-09-23 |
1,461.0001 |
0.5477 ETC |
1,461.0001 |
1,440.9756 |
1,481.0245 |
1,481.0245 |
| 2024-09-22 |
1,486.0000 |
0.3420 ETC |
1,486.0000 |
1,477.0000 |
1,495.0000 |
1,477.0000 |
| 2024-09-21 |
1,480.3400 |
0.5825 ETC |
1,480.3400 |
1,468.9100 |
1,491.7700 |
1,468.9100 |
| 2024-09-20 |
1,435.0000 |
6.3347 ETC |
1,435.0000 |
1,370.0000 |
1,500.0000 |
1,468.9220 |
| 2024-09-19 |
1,480.9516 |
2.3230 ETC |
1,480.9516 |
1,443.7584 |
1,518.1448 |
1,500.0000 |
| 2024-09-18 |
1,444.3365 |
2.8872 ETC |
1,444.3365 |
1,440.0000 |
1,448.6731 |
1,448.6731 |
| 2024-09-17 |
1,437.6695 |
8.4526 ETC |
1,437.6695 |
1,433.3500 |
1,441.9890 |
1,433.3500 |
| 2024-09-16 |
1,437.6695 |
0.1562 ETC |
1,437.6695 |
1,433.3500 |
1,441.9890 |
1,433.3500 |
| 2024-09-15 |
1,401.6209 |
1.1291 ETC |
1,401.6209 |
1,361.2528 |
1,441.9890 |
1,433.3500 |
| 2024-09-14 |
1,390.5657 |
4.7828 ETC |
1,390.5657 |
1,361.1314 |
1,420.0000 |
1,361.1314 |
| 2024-09-13 |
1,400.0000 |
0.0476 ETC |
1,400.0000 |
1,360.0000 |
1,440.0000 |
1,440.0000 |
| 2024-09-12 |
1,340.7543 |
4.7187 ETC |
1,340.7543 |
1,290.1500 |
1,391.3586 |
1,391.3586 |
| 2024-09-11 |
1,320.0000 |
0.0000 ETC |
1,320.0000 |
1,320.0000 |
1,320.0000 |
1,320.0000 |
| 2024-09-10 |
1,355.6793 |
1.7125 ETC |
1,355.6793 |
1,320.0000 |
1,391.3586 |
1,320.0000 |
| 2024-09-09 |
1,371.3586 |
0.0959 ETC |
1,371.3586 |
1,351.3586 |
1,391.3586 |
1,391.3586 |
| 2024-09-08 |
1,351.3586 |
0.0014 ETC |
1,351.3586 |
1,351.3586 |
1,351.3586 |
1,351.3586 |
| 2024-09-07 |
1,335.5000 |
1.0148 ETC |
1,335.5000 |
1,291.0000 |
1,380.0000 |
1,380.0000 |
| 2024-09-06 |
1,330.5000 |
1.0057 ETC |
1,330.5000 |
1,291.0000 |
1,370.0000 |
1,324.4798 |
| 2024-09-05 |
1,335.4847 |
1.3046 ETC |
1,335.4847 |
1,300.0000 |
1,370.9694 |
1,337.5604 |
| 2024-09-04 |
1,341.0000 |
0.1051 ETC |
1,341.0000 |
1,312.0000 |
1,370.0000 |
1,350.9694 |
| 2024-09-03 |
1,336.4227 |
0.0003 ETC |
1,336.4227 |
1,335.0876 |
1,337.7578 |
1,335.0876 |
| 2024-09-02 |
1,337.7578 |
0.0400 ETC |
1,337.7578 |
1,337.7578 |
1,337.7578 |
1,337.7578 |
| 2024-09-01 |
1,311.6546 |
1.0615 ETC |
1,311.6546 |
1,311.5150 |
1,311.7941 |
1,311.5151 |
| 2024-08-31 |
1,329.8429 |
0.9991 ETC |
1,329.8429 |
1,308.7163 |
1,350.9694 |
1,350.9694 |
| 2024-08-30 |
1,340.0000 |
1.5627 ETC |
1,340.0000 |
1,300.0000 |
1,380.0000 |
1,337.7578 |
| 2024-08-29 |
1,380.6226 |
0.0032 ETC |
1,380.6226 |
1,361.9903 |
1,399.2550 |
1,392.0085 |
| 2024-08-28 |
1,369.6275 |
26.4207 ETC |
1,369.6275 |
1,340.0000 |
1,399.2550 |
1,399.2550 |
| 2024-08-27 |
1,359.0961 |
1.2731 ETC |
1,359.0961 |
1,340.0000 |
1,378.1921 |
1,378.1921 |
| 2024-08-26 |
1,368.8789 |
1.6972 ETC |
1,368.8789 |
1,337.7578 |
1,400.0000 |
1,355.1688 |
| 2024-08-25 |
1,357.8973 |
8.8805 ETC |
1,357.8973 |
1,290.1001 |
1,425.6945 |
1,370.0000 |
| 2024-08-24 |
1,405.0000 |
0.1424 ETC |
1,405.0000 |
1,390.0000 |
1,420.0000 |
1,420.0000 |
| 2024-08-23 |
1,369.2359 |
0.0882 ETC |
1,369.2359 |
1,348.4718 |
1,390.0000 |
1,378.1921 |
| 2024-08-22 |
1,358.6192 |
1.9676 ETC |
1,358.6192 |
1,327.2384 |
1,390.0000 |
1,390.0000 |
| 2024-08-21 |
1,339.3164 |
0.6990 ETC |
1,339.3164 |
1,318.2134 |
1,360.4194 |
1,360.4194 |
| 2024-08-20 |
1,368.8789 |
0.5251 ETC |
1,368.8789 |
1,337.7578 |
1,400.0000 |
1,375.4413 |
| 2024-08-19 |
1,368.8789 |
0.9460 ETC |
1,368.8789 |
1,337.7578 |
1,400.0000 |
1,364.7142 |
| 2024-08-18 |
1,392.3594 |
0.2201 ETC |
1,392.3594 |
1,359.0244 |
1,425.6945 |
1,383.6898 |
| 2024-08-17 |
1,360.5351 |
21.5200 ETC |
1,360.5351 |
1,301.0120 |
1,420.0582 |
1,364.7142 |
| 2024-08-16 |
1,396.4783 |
4.3437 ETC |
1,396.4783 |
1,372.8984 |
1,420.0582 |
1,372.8984 |