Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
2,340.3912 |
480.9905 ETC |
2,340.3912 |
2,227.1085 |
2,453.6738 |
2,389.3803 |
| 2022-02-26 |
2,221.3272 |
81.2674 ETC |
2,221.3272 |
2,102.6545 |
2,340.0000 |
2,270.0000 |
| 2022-02-25 |
2,054.3796 |
185.6212 ETC |
2,054.3796 |
1,930.0000 |
2,178.7591 |
2,150.1060 |
| 2022-02-24 |
2,039.6993 |
450.2536 ETC |
2,039.6993 |
1,920.0000 |
2,159.3986 |
2,159.3986 |
| 2022-02-23 |
2,120.3077 |
274.0898 ETC |
2,120.3077 |
2,040.0255 |
2,200.5898 |
2,178.7380 |
| 2022-02-22 |
2,044.1983 |
232.6195 ETC |
2,044.1983 |
1,994.1122 |
2,094.2844 |
2,026.5255 |
| 2022-02-21 |
2,050.0000 |
177.6673 ETC |
2,050.0000 |
1,950.0000 |
2,150.0000 |
2,000.0115 |
| 2022-02-20 |
2,102.0491 |
48.3002 ETC |
2,102.0491 |
2,024.0980 |
2,180.0002 |
2,039.3505 |
| 2022-02-19 |
2,164.7090 |
79.8889 ETC |
2,164.7090 |
2,101.0000 |
2,228.4180 |
2,111.4540 |
| 2022-02-18 |
2,199.4979 |
88.3671 ETC |
2,199.4979 |
2,100.0000 |
2,298.9959 |
2,105.7032 |
| 2022-02-17 |
2,286.8595 |
92.7376 ETC |
2,286.8595 |
2,200.2435 |
2,373.4755 |
2,249.9910 |
| 2022-02-16 |
2,384.6498 |
48.1063 ETC |
2,384.6498 |
2,317.6590 |
2,451.6405 |
2,340.7971 |
| 2022-02-15 |
2,353.9062 |
61.0967 ETC |
2,353.9062 |
2,250.3545 |
2,457.4578 |
2,420.4960 |
| 2022-02-14 |
2,438.2139 |
44.8910 ETC |
2,438.2139 |
2,335.4355 |
2,540.9922 |
2,400.1020 |
| 2022-02-13 |
2,456.6710 |
132.7254 ETC |
2,456.6710 |
2,361.0000 |
2,552.3420 |
2,410.2090 |
| 2022-02-12 |
2,318.6740 |
30.3581 ETC |
2,318.6740 |
2,163.4739 |
2,473.8740 |
2,361.0015 |
| 2022-02-11 |
2,602.0788 |
151.0836 ETC |
2,602.0788 |
2,480.0985 |
2,724.0591 |
2,650.0000 |
| 2022-02-10 |
2,531.9086 |
101.7233 ETC |
2,531.9086 |
2,420.2201 |
2,643.5970 |
2,546.6889 |
| 2022-02-09 |
2,393.4630 |
86.2784 ETC |
2,393.4630 |
2,232.2520 |
2,554.6740 |
2,514.1995 |
| 2022-02-08 |
2,323.1198 |
93.6490 ETC |
2,323.1198 |
2,200.3545 |
2,445.8851 |
2,315.7630 |
| 2022-02-07 |
2,320.6020 |
99.3251 ETC |
2,320.6020 |
2,145.2040 |
2,496.0000 |
2,420.2411 |
| 2022-02-06 |
2,176.3485 |
75.0207 ETC |
2,176.3485 |
2,136.0915 |
2,216.6055 |
2,171.0295 |
| 2022-02-05 |
2,180.6190 |
206.5001 ETC |
2,180.6190 |
2,084.2380 |
2,276.9999 |
2,104.5015 |
| 2022-02-04 |
2,056.5661 |
88.2817 ETC |
2,056.5661 |
1,962.2581 |
2,150.8740 |
2,090.2860 |
| 2022-02-03 |
1,980.3403 |
94.5989 ETC |
1,980.3403 |
1,900.0305 |
2,060.6500 |
2,060.6500 |
| 2022-02-02 |
2,048.2920 |
83.5206 ETC |
2,048.2920 |
1,996.5839 |
2,100.0000 |
2,000.8952 |
| 2022-02-01 |
1,935.5248 |
60.2141 ETC |
1,935.5248 |
1,881.0495 |
1,990.0000 |
1,990.0000 |
| 2022-01-31 |
1,877.4077 |
86.5620 ETC |
1,877.4077 |
1,791.8748 |
1,962.9405 |
1,930.0000 |
| 2022-01-30 |
1,949.3190 |
58.7027 ETC |
1,949.3190 |
1,912.5585 |
1,986.0795 |
1,939.4915 |
| 2022-01-29 |
1,936.3320 |
50.2454 ETC |
1,936.3320 |
1,886.2605 |
1,986.4034 |
1,960.0000 |
| 2022-01-28 |
1,895.6591 |
102.3045 ETC |
1,895.6591 |
1,856.5683 |
1,934.7499 |
1,904.5800 |
| 2022-01-27 |
1,996.7385 |
125.8766 ETC |
1,996.7385 |
1,878.0000 |
2,115.4769 |
1,934.7499 |
| 2022-01-26 |
1,985.2385 |
123.5572 ETC |
1,985.2385 |
1,855.0000 |
2,115.4769 |
2,035.5840 |
| 2022-01-25 |
1,893.9021 |
90.8846 ETC |
1,893.9021 |
1,809.9316 |
1,977.8725 |
1,855.0000 |
| 2022-01-24 |
1,827.0900 |
320.9029 ETC |
1,827.0900 |
1,737.2070 |
1,916.9730 |
1,849.8239 |
| 2022-01-23 |
1,894.6024 |
160.2663 ETC |
1,894.6024 |
1,807.3396 |
1,981.8651 |
1,882.8509 |
| 2022-01-22 |
1,940.6965 |
403.8276 ETC |
1,940.6965 |
1,736.0000 |
2,145.3930 |
1,900.4000 |
| 2022-01-21 |
2,187.9763 |
276.8151 ETC |
2,187.9763 |
2,055.0000 |
2,320.9526 |
2,055.0000 |
| 2022-01-20 |
2,367.9845 |
104.0676 ETC |
2,367.9845 |
2,314.5870 |
2,421.3821 |
2,408.8050 |
| 2022-01-19 |
2,455.5300 |
174.9173 ETC |
2,455.5300 |
2,320.0020 |
2,591.0581 |
2,375.0145 |
| 2022-01-18 |
2,407.1370 |
158.3753 ETC |
2,407.1370 |
2,300.0000 |
2,514.2740 |
2,475.1736 |
| 2022-01-17 |
2,358.3773 |
106.0684 ETC |
2,358.3773 |
2,311.7700 |
2,404.9845 |
2,320.0000 |
| 2022-01-16 |
2,434.0295 |
35.6498 ETC |
2,434.0295 |
2,370.4800 |
2,497.5790 |
2,385.0000 |
| 2022-01-15 |
2,432.3493 |
68.0472 ETC |
2,432.3493 |
2,370.7220 |
2,493.9765 |
2,453.5710 |
| 2022-01-14 |
2,378.6295 |
223.7833 ETC |
2,378.6295 |
2,279.8801 |
2,477.3790 |
2,414.4885 |
| 2022-01-13 |
2,335.3314 |
168.1616 ETC |
2,335.3314 |
2,276.4780 |
2,394.1848 |
2,347.4204 |
| 2022-01-12 |
2,254.8297 |
169.7475 ETC |
2,254.8297 |
2,162.6596 |
2,346.9999 |
2,346.4989 |
| 2022-01-11 |
2,166.2348 |
110.1344 ETC |
2,166.2348 |
2,082.4695 |
2,250.0000 |
2,239.5149 |
| 2022-01-10 |
2,159.9645 |
193.1897 ETC |
2,159.9645 |
2,050.0290 |
2,269.9000 |
2,120.0005 |
| 2022-01-09 |
2,245.0039 |
64.9513 ETC |
2,245.0039 |
2,190.0077 |
2,300.0000 |
2,208.1284 |