Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
2,211.7422 |
108.8179 ETC |
2,211.7422 |
2,100.1602 |
2,323.3243 |
2,190.0077 |
| 2022-01-07 |
2,335.1222 |
146.7997 ETC |
2,335.1222 |
2,256.9705 |
2,413.2739 |
2,277.8782 |
| 2022-01-06 |
2,414.1452 |
688.7290 ETC |
2,414.1452 |
2,335.0000 |
2,493.2903 |
2,413.2739 |
| 2022-01-05 |
2,487.0800 |
167.5858 ETC |
2,487.0800 |
2,408.7600 |
2,565.4000 |
2,450.0000 |
| 2022-01-04 |
2,550.1555 |
150.2336 ETC |
2,550.1555 |
2,500.2488 |
2,600.0622 |
2,520.0000 |
| 2022-01-03 |
2,564.1842 |
179.6706 ETC |
2,564.1842 |
2,500.2488 |
2,628.1196 |
2,503.5941 |
| 2022-01-02 |
2,598.5098 |
66.7582 ETC |
2,598.5098 |
2,503.3455 |
2,693.6742 |
2,618.2513 |
| 2022-01-01 |
2,517.8819 |
209.0116 ETC |
2,517.8819 |
2,472.2002 |
2,563.5637 |
2,518.9930 |
| 2021-12-31 |
2,540.4462 |
156.0565 ETC |
2,540.4462 |
2,430.8924 |
2,650.0000 |
2,469.9228 |
| 2021-12-30 |
2,490.2643 |
74.3730 ETC |
2,490.2643 |
2,406.8379 |
2,573.6907 |
2,523.0000 |
| 2021-12-29 |
2,535.7531 |
97.1767 ETC |
2,535.7531 |
2,490.0000 |
2,581.5061 |
2,546.0000 |
| 2021-12-28 |
2,644.9225 |
98.9404 ETC |
2,644.9225 |
2,513.3249 |
2,776.5201 |
2,517.2935 |
| 2021-12-27 |
2,721.0920 |
65.9475 ETC |
2,721.0920 |
2,653.0341 |
2,789.1500 |
2,717.6012 |
| 2021-12-26 |
2,703.7718 |
103.1409 ETC |
2,703.7718 |
2,653.0341 |
2,754.5095 |
2,703.3745 |
| 2021-12-25 |
2,745.3746 |
67.4162 ETC |
2,745.3746 |
2,700.7489 |
2,790.0002 |
2,719.7182 |
| 2021-12-24 |
2,688.6438 |
53.5411 ETC |
2,688.6438 |
2,647.8288 |
2,729.4589 |
2,701.0464 |
| 2021-12-23 |
2,638.7361 |
144.0976 ETC |
2,638.7361 |
2,557.0005 |
2,720.4718 |
2,646.4748 |
| 2021-12-22 |
2,644.9444 |
218.0807 ETC |
2,644.9444 |
2,565.8889 |
2,723.9999 |
2,622.6152 |
| 2021-12-21 |
2,530.5217 |
42.7888 ETC |
2,530.5217 |
2,461.0435 |
2,600.0000 |
2,547.8887 |
| 2021-12-20 |
2,525.2775 |
66.4954 ETC |
2,525.2775 |
2,457.7058 |
2,592.8492 |
2,500.0000 |
| 2021-12-19 |
2,578.4396 |
40.6307 ETC |
2,578.4396 |
2,537.0035 |
2,619.8758 |
2,559.5478 |
| 2021-12-18 |
2,558.8853 |
91.7619 ETC |
2,558.8853 |
2,500.0000 |
2,617.7706 |
2,566.2208 |
| 2021-12-17 |
2,582.1909 |
71.4964 ETC |
2,582.1909 |
2,514.3830 |
2,649.9988 |
2,514.7923 |
| 2021-12-16 |
2,603.5994 |
70.9931 ETC |
2,603.5994 |
2,500.0525 |
2,707.1464 |
2,656.6668 |
| 2021-12-15 |
2,574.3738 |
221.4778 ETC |
2,574.3738 |
2,500.0000 |
2,648.7475 |
2,648.7475 |
| 2021-12-14 |
2,574.3738 |
65.4563 ETC |
2,574.3738 |
2,500.0000 |
2,648.7475 |
2,573.1234 |
| 2021-12-13 |
2,651.3503 |
123.1198 ETC |
2,651.3503 |
2,529.8007 |
2,772.9000 |
2,532.3305 |
| 2021-12-12 |
2,756.0560 |
43.1159 ETC |
2,756.0560 |
2,715.9084 |
2,796.2036 |
2,752.5696 |
| 2021-12-11 |
2,750.8502 |
76.5322 ETC |
2,750.8502 |
2,702.7003 |
2,799.0000 |
2,759.9134 |
| 2021-12-10 |
2,787.1820 |
81.4869 ETC |
2,787.1820 |
2,700.0000 |
2,874.3641 |
2,725.6741 |
| 2021-12-09 |
2,915.2667 |
96.6506 ETC |
2,915.2667 |
2,805.6883 |
3,024.8451 |
2,829.9998 |
| 2021-12-08 |
2,964.0843 |
143.9394 ETC |
2,964.0843 |
2,867.1685 |
3,061.0000 |
2,934.5497 |
| 2021-12-07 |
2,924.6129 |
90.1091 ETC |
2,924.6129 |
2,849.2258 |
3,000.0000 |
2,898.3008 |
| 2021-12-06 |
2,800.0000 |
93.0477 ETC |
2,800.0000 |
2,700.0000 |
2,900.0000 |
2,896.8275 |
| 2021-12-05 |
3,008.9850 |
56.4609 ETC |
3,008.9850 |
2,821.1668 |
3,196.8032 |
2,899.2117 |
| 2021-12-04 |
3,081.3294 |
174.7179 ETC |
3,081.3294 |
2,720.0000 |
3,442.6588 |
3,019.9778 |
| 2021-12-03 |
3,426.4400 |
105.3664 ETC |
3,426.4400 |
3,355.0000 |
3,497.8800 |
3,355.0000 |
| 2021-12-02 |
3,499.8396 |
64.1704 ETC |
3,499.8396 |
3,400.4752 |
3,599.2041 |
3,475.4773 |
| 2021-12-01 |
3,554.5555 |
58.4399 ETC |
3,554.5555 |
3,509.1110 |
3,600.0000 |
3,560.0000 |
| 2021-11-30 |
3,557.9253 |
106.2978 ETC |
3,557.9253 |
3,455.8506 |
3,660.0000 |
3,599.6500 |
| 2021-11-29 |
3,545.1801 |
147.2790 ETC |
3,545.1801 |
3,490.3601 |
3,600.0000 |
3,509.0006 |
| 2021-11-28 |
3,498.7215 |
119.4927 ETC |
3,498.7215 |
3,409.0006 |
3,588.4424 |
3,497.6894 |
| 2021-11-27 |
3,545.1727 |
66.6272 ETC |
3,545.1727 |
3,490.3454 |
3,600.0000 |
3,589.0000 |
| 2021-11-26 |
3,553.3983 |
323.3586 ETC |
3,553.3983 |
3,410.7966 |
3,696.0000 |
3,530.6851 |
| 2021-11-25 |
3,684.0000 |
142.1707 ETC |
3,684.0000 |
3,528.0000 |
3,840.0000 |
3,767.7481 |
| 2021-11-24 |
3,605.5691 |
112.4227 ETC |
3,605.5691 |
3,520.8900 |
3,690.2481 |
3,528.0071 |
| 2021-11-23 |
3,625.5052 |
55.3841 ETC |
3,625.5052 |
3,562.2992 |
3,688.7112 |
3,643.7112 |
| 2021-11-22 |
3,620.4450 |
141.8831 ETC |
3,620.4450 |
3,520.8900 |
3,720.0000 |
3,607.3670 |
| 2021-11-21 |
3,705.5739 |
61.3385 ETC |
3,705.5739 |
3,637.4877 |
3,773.6601 |
3,709.0006 |
| 2021-11-20 |
3,681.8556 |
61.7274 ETC |
3,681.8556 |
3,633.7111 |
3,730.0000 |
3,670.0482 |