Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-19 |
3,601.8135 |
125.0128 ETC |
3,601.8135 |
3,508.0000 |
3,695.6271 |
3,653.7115 |
| 2021-11-18 |
3,623.9061 |
166.8986 ETC |
3,623.9061 |
3,520.0001 |
3,727.8121 |
3,599.9999 |
| 2021-11-17 |
3,665.3375 |
103.7021 ETC |
3,665.3375 |
3,600.4877 |
3,730.1872 |
3,677.3746 |
| 2021-11-16 |
3,814.8086 |
138.5286 ETC |
3,814.8086 |
3,634.2932 |
3,995.3239 |
3,684.2539 |
| 2021-11-15 |
3,960.0320 |
76.6355 ETC |
3,960.0320 |
3,900.0000 |
4,020.0641 |
3,928.0000 |
| 2021-11-14 |
3,956.8382 |
92.3319 ETC |
3,956.8382 |
3,900.0000 |
4,013.6764 |
3,948.0906 |
| 2021-11-13 |
3,935.0297 |
52.2707 ETC |
3,935.0297 |
3,870.0593 |
4,000.0000 |
3,994.9076 |
| 2021-11-12 |
3,954.4738 |
73.2280 ETC |
3,954.4738 |
3,858.8571 |
4,050.0906 |
3,984.0187 |
| 2021-11-11 |
3,913.2337 |
122.8558 ETC |
3,913.2337 |
3,726.4674 |
4,100.0000 |
4,070.0415 |
| 2021-11-10 |
4,323.5456 |
208.8868 ETC |
4,323.5456 |
4,200.0006 |
4,447.0906 |
4,300.0000 |
| 2021-11-09 |
4,107.5453 |
274.9540 ETC |
4,107.5453 |
3,768.0000 |
4,447.0906 |
4,324.9942 |
| 2021-11-08 |
3,786.5467 |
89.2843 ETC |
3,786.5467 |
3,718.3933 |
3,854.7000 |
3,766.0925 |
| 2021-11-07 |
3,692.8830 |
111.4847 ETC |
3,692.8830 |
3,600.0000 |
3,785.7660 |
3,781.9742 |
| 2021-11-06 |
3,670.3736 |
146.3986 ETC |
3,670.3736 |
3,600.0000 |
3,740.7471 |
3,693.8224 |
| 2021-11-05 |
3,740.7711 |
54.0564 ETC |
3,740.7711 |
3,681.5422 |
3,800.0000 |
3,681.5422 |
| 2021-11-04 |
3,861.2142 |
202.6874 ETC |
3,861.2142 |
3,722.4285 |
4,000.0000 |
3,756.6455 |
| 2021-11-03 |
3,830.0000 |
149.6229 ETC |
3,830.0000 |
3,710.0000 |
3,950.0000 |
3,944.1224 |
| 2021-11-02 |
3,784.6660 |
102.6799 ETC |
3,784.6660 |
3,691.3746 |
3,877.9574 |
3,825.0435 |