Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-04 |
1,460.0000 |
1.2041 ETC |
1,460.0000 |
1,444.0000 |
1,476.0000 |
1,476.0000 |
| 2024-11-03 |
1,515.0000 |
4.5620 ETC |
1,515.0000 |
1,450.0000 |
1,580.0000 |
1,476.0000 |
| 2024-11-02 |
1,520.5200 |
2.9417 ETC |
1,520.5200 |
1,510.0000 |
1,531.0400 |
1,513.8757 |
| 2024-11-01 |
1,530.0000 |
1.0619 ETC |
1,530.0000 |
1,510.0000 |
1,550.0000 |
1,521.8675 |
| 2024-10-31 |
1,591.0000 |
9.3388 ETC |
1,591.0000 |
1,550.0000 |
1,632.0000 |
1,550.0000 |
| 2024-10-30 |
1,597.0000 |
4.4252 ETC |
1,597.0000 |
1,562.0000 |
1,632.0000 |
1,586.4930 |
| 2024-10-29 |
1,571.5183 |
3.2289 ETC |
1,571.5183 |
1,533.0401 |
1,609.9965 |
1,533.0401 |
| 2024-10-28 |
1,531.0400 |
0.0338 ETC |
1,531.0400 |
1,531.0400 |
1,531.0400 |
1,531.0400 |
| 2024-10-27 |
1,544.2465 |
3.2832 ETC |
1,544.2465 |
1,502.0000 |
1,586.4930 |
1,531.0400 |
| 2024-10-26 |
1,558.3315 |
18.7760 ETC |
1,558.3315 |
1,440.0000 |
1,676.6630 |
1,586.4930 |
| 2024-10-25 |
1,459.8850 |
2.1045 ETC |
1,459.8850 |
1,446.0000 |
1,473.7700 |
1,446.0000 |
| 2024-10-24 |
1,473.7700 |
0.0026 ETC |
1,473.7700 |
1,473.7700 |
1,473.7700 |
1,473.7700 |
| 2024-10-23 |
1,524.5172 |
17.2284 ETC |
1,524.5172 |
1,493.6976 |
1,555.3368 |
1,550.0000 |
| 2024-10-22 |
1,561.5000 |
8.1826 ETC |
1,561.5000 |
1,502.0000 |
1,621.0000 |
1,510.0400 |
| 2024-10-21 |
1,556.0000 |
4.3667 ETC |
1,556.0000 |
1,520.0000 |
1,592.0000 |
1,520.0001 |
| 2024-10-20 |
1,510.0000 |
0.0000 ETC |
1,510.0000 |
1,510.0000 |
1,510.0000 |
1,510.0000 |
| 2024-10-19 |
1,541.0000 |
0.7704 ETC |
1,541.0000 |
1,510.0000 |
1,572.0000 |
1,510.0000 |
| 2024-10-18 |
1,564.0000 |
8.0884 ETC |
1,564.0000 |
1,510.0000 |
1,618.0000 |
1,510.0000 |
| 2024-10-17 |
1,616.4430 |
5.7703 ETC |
1,616.4430 |
1,600.0000 |
1,632.8860 |
1,618.0000 |
| 2024-10-16 |
1,586.0000 |
1.1316 ETC |
1,586.0000 |
1,572.0000 |
1,600.0000 |
1,600.0000 |
| 2024-10-15 |
1,539.0342 |
0.7581 ETC |
1,539.0342 |
1,500.0000 |
1,578.0684 |
1,578.0684 |
| 2024-10-14 |
1,527.0000 |
19.1787 ETC |
1,527.0000 |
1,477.0000 |
1,577.0000 |
1,531.0400 |
| 2024-10-13 |
1,481.0245 |
4.9757 ETC |
1,481.0245 |
1,481.0245 |
1,481.0245 |
1,481.0245 |
| 2024-10-12 |
1,474.9673 |
1.0929 ETC |
1,474.9673 |
1,468.9100 |
1,481.0245 |
1,481.0245 |
| 2024-10-11 |
1,468.9100 |
0.0005 ETC |
1,468.9100 |
1,468.9100 |
1,468.9100 |
1,468.9100 |
| 2024-10-10 |
1,463.5000 |
7.1572 ETC |
1,463.5000 |
1,450.0000 |
1,477.0000 |
1,450.0000 |
| 2024-10-09 |
1,464.0000 |
11.1017 ETC |
1,464.0000 |
1,450.0000 |
1,478.0000 |
1,450.0000 |
| 2024-10-08 |
1,502.8221 |
0.1345 ETC |
1,502.8221 |
1,478.0000 |
1,527.6443 |
1,478.0000 |
| 2024-10-07 |
1,502.3221 |
0.2843 ETC |
1,502.3221 |
1,477.0000 |
1,527.6443 |
1,527.6443 |
| 2024-10-06 |
1,474.9673 |
0.8392 ETC |
1,474.9673 |
1,468.9100 |
1,481.0245 |
1,468.9100 |
| 2024-10-05 |
1,481.0245 |
0.0009 ETC |
1,481.0245 |
1,481.0245 |
1,481.0245 |
1,481.0245 |
| 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 |