Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |