Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-01 |
3,720.4768 |
109.0865 ETC |
3,720.4768 |
3,640.9535 |
3,800.0000 |
3,746.0906 |
| 2021-10-31 |
3,845.7466 |
187.5252 ETC |
3,845.7466 |
3,634.2932 |
4,057.2000 |
3,765.0892 |
| 2021-10-30 |
3,598.0000 |
111.6668 ETC |
3,598.0000 |
3,356.0000 |
3,840.0000 |
3,629.0006 |
| 2021-10-29 |
3,673.0453 |
44.9299 ETC |
3,673.0453 |
3,600.0000 |
3,746.0906 |
3,665.4199 |
| 2021-10-28 |
3,548.0120 |
132.1434 ETC |
3,548.0120 |
3,425.0000 |
3,671.0239 |
3,609.0006 |
| 2021-10-27 |
3,655.0000 |
211.5326 ETC |
3,655.0000 |
3,490.0000 |
3,820.0000 |
3,490.0000 |
| 2021-10-26 |
3,798.3250 |
80.6274 ETC |
3,798.3250 |
3,756.6500 |
3,840.0000 |
3,763.4189 |
| 2021-10-25 |
3,802.9500 |
110.3084 ETC |
3,802.9500 |
3,720.0000 |
3,885.9000 |
3,780.0006 |
| 2021-10-24 |
3,813.4950 |
115.2875 ETC |
3,813.4950 |
3,726.9900 |
3,900.0000 |
3,727.6600 |
| 2021-10-23 |
3,812.1663 |
94.1935 ETC |
3,812.1663 |
3,724.3327 |
3,900.0000 |
3,867.1329 |
| 2021-10-22 |
3,855.3060 |
56.4690 ETC |
3,855.3060 |
3,720.6121 |
3,990.0000 |
3,756.6455 |
| 2021-10-21 |
3,860.0003 |
148.3479 ETC |
3,860.0003 |
3,611.0006 |
4,109.0000 |
3,909.3330 |
| 2021-10-20 |
3,720.9223 |
101.0162 ETC |
3,720.9223 |
3,609.0006 |
3,832.8440 |
3,832.8440 |
| 2021-10-19 |
3,541.0000 |
87.5985 ETC |
3,541.0000 |
3,420.0000 |
3,662.0000 |
3,524.2999 |
| 2021-10-18 |
3,646.9112 |
69.8556 ETC |
3,646.9112 |
3,600.0000 |
3,693.8224 |
3,600.0000 |
| 2021-10-17 |
3,695.0000 |
97.6060 ETC |
3,695.0000 |
3,600.0000 |
3,790.0000 |
3,600.0000 |
| 2021-10-16 |
3,727.4526 |
82.6355 ETC |
3,727.4526 |
3,634.2932 |
3,820.6121 |
3,794.1571 |
| 2021-10-15 |
3,825.5000 |
97.0618 ETC |
3,825.5000 |
3,700.0000 |
3,951.0000 |
3,800.0000 |
| 2021-10-14 |
3,746.2483 |
173.7804 ETC |
3,746.2483 |
3,634.2932 |
3,858.2034 |
3,810.0004 |
| 2021-10-13 |
3,573.5000 |
119.6612 ETC |
3,573.5000 |
3,415.0000 |
3,732.0000 |
3,693.8224 |
| 2021-10-12 |
3,663.6190 |
31.6037 ETC |
3,663.6190 |
3,527.2380 |
3,800.0000 |
3,634.1553 |
| 2021-10-11 |
3,785.0000 |
101.7390 ETC |
3,785.0000 |
3,720.0000 |
3,850.0000 |
3,765.6500 |
| 2021-10-10 |
3,858.2860 |
57.4336 ETC |
3,858.2860 |
3,768.4814 |
3,948.0906 |
3,833.0002 |
| 2021-10-09 |
3,883.1000 |
142.9360 ETC |
3,883.1000 |
3,709.0000 |
4,057.2000 |
3,883.3704 |
| 2021-10-08 |
3,792.9500 |
64.3251 ETC |
3,792.9500 |
3,700.0000 |
3,885.9000 |
3,756.6500 |
| 2021-10-07 |
3,811.4006 |
94.0696 ETC |
3,811.4006 |
3,722.9012 |
3,899.9000 |
3,730.1111 |
| 2021-10-06 |
3,704.0560 |
86.4897 ETC |
3,704.0560 |
3,500.0000 |
3,908.1120 |
3,809.0006 |
| 2021-10-05 |
3,650.0000 |
116.7763 ETC |
3,650.0000 |
3,400.0000 |
3,900.0000 |
3,847.0906 |
| 2021-10-04 |
3,625.1035 |
170.9222 ETC |
3,625.1035 |
3,459.4070 |
3,790.8000 |
3,634.0469 |
| 2021-10-03 |
3,779.3406 |
91.2741 ETC |
3,779.3406 |
3,658.6812 |
3,900.0000 |
3,790.8000 |
| 2021-10-02 |
3,714.9503 |
95.3952 ETC |
3,714.9503 |
3,547.8592 |
3,882.0413 |
3,847.0906 |
| 2021-10-01 |
3,508.3819 |
63.0700 ETC |
3,508.3819 |
3,230.9978 |
3,785.7660 |
3,547.8592 |
| 2021-09-30 |
3,355.8135 |
52.6542 ETC |
3,355.8135 |
3,256.6271 |
3,454.9999 |
3,313.7552 |
| 2021-09-29 |
3,320.5105 |
68.2807 ETC |
3,320.5105 |
3,272.4310 |
3,368.5900 |
3,331.3746 |
| 2021-09-28 |
3,382.7155 |
86.9093 ETC |
3,382.7155 |
3,272.4310 |
3,493.0000 |
3,309.0000 |
| 2021-09-27 |
3,386.2155 |
97.1282 ETC |
3,386.2155 |
3,272.4310 |
3,500.0000 |
3,368.5898 |
| 2021-09-26 |
3,386.2155 |
43.1473 ETC |
3,386.2155 |
3,272.4310 |
3,500.0000 |
3,433.0905 |
| 2021-09-25 |
3,426.0691 |
103.9868 ETC |
3,426.0691 |
3,300.0000 |
3,552.1381 |
3,425.2524 |
| 2021-09-24 |
3,529.6712 |
101.0433 ETC |
3,529.6712 |
3,297.6128 |
3,761.7296 |
3,476.0000 |
| 2021-09-23 |
3,697.8648 |
49.8527 ETC |
3,697.8648 |
3,634.0000 |
3,761.7296 |
3,724.1123 |
| 2021-09-22 |
3,591.5000 |
47.6323 ETC |
3,591.5000 |
3,334.0000 |
3,849.0000 |
3,761.2854 |
| 2021-09-21 |
3,641.2178 |
40.9258 ETC |
3,641.2178 |
3,444.0000 |
3,838.4357 |
3,444.0000 |
| 2021-09-20 |
3,828.3552 |
111.9015 ETC |
3,828.3552 |
3,601.8895 |
4,054.8209 |
3,692.0139 |
| 2021-09-19 |
4,085.4324 |
89.7872 ETC |
4,085.4324 |
4,009.6649 |
4,161.1999 |
4,054.7965 |
| 2021-09-18 |
4,091.6470 |
60.6403 ETC |
4,091.6470 |
4,007.0042 |
4,176.2897 |
4,101.2168 |
| 2021-09-17 |
4,132.6006 |
71.9681 ETC |
4,132.6006 |
4,003.0012 |
4,262.1999 |
4,092.7722 |
| 2021-09-16 |
4,272.0287 |
77.6487 ETC |
4,272.0287 |
4,100.0574 |
4,444.0000 |
4,104.4181 |
| 2021-09-15 |
4,139.5988 |
44.1884 ETC |
4,139.5988 |
4,022.0476 |
4,257.1499 |
4,231.9000 |
| 2021-09-14 |
4,109.3340 |
39.7300 ETC |
4,109.3340 |
4,017.0679 |
4,201.6000 |
4,120.0000 |
| 2021-09-13 |
4,120.8919 |
73.9315 ETC |
4,120.8919 |
3,959.1109 |
4,282.6730 |
4,020.6249 |