Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-13 |
4,120.8919 |
73.9315 ETC |
4,120.8919 |
3,959.1109 |
4,282.6730 |
4,020.6249 |
| 2021-09-12 |
4,222.2943 |
64.7439 ETC |
4,222.2943 |
4,136.9385 |
4,307.6500 |
4,280.0000 |
| 2021-09-11 |
4,175.1479 |
38.8670 ETC |
4,175.1479 |
4,108.3059 |
4,241.9899 |
4,188.6020 |
| 2021-09-10 |
4,295.1272 |
53.9644 ETC |
4,295.1272 |
4,180.2543 |
4,410.0000 |
4,180.2543 |
| 2021-09-09 |
4,437.5000 |
54.6113 ETC |
4,437.5000 |
4,375.0000 |
4,500.0000 |
4,375.0000 |
| 2021-09-08 |
4,325.5000 |
80.2207 ETC |
4,325.5000 |
4,151.0000 |
4,500.0000 |
4,428.6615 |
| 2021-09-07 |
4,818.5811 |
277.1617 ETC |
4,818.5811 |
4,407.1623 |
5,230.0000 |
4,449.9555 |
| 2021-09-06 |
5,215.6637 |
126.5364 ETC |
5,215.6637 |
5,032.3273 |
5,399.0000 |
5,200.0000 |
| 2021-09-05 |
5,050.0000 |
86.4769 ETC |
5,050.0000 |
4,850.0000 |
5,250.0000 |
5,250.0000 |
| 2021-09-04 |
4,975.6933 |
58.0748 ETC |
4,975.6933 |
4,891.3866 |
5,060.0000 |
4,941.7432 |
| 2021-09-03 |
4,952.5000 |
131.7521 ETC |
4,952.5000 |
4,800.0000 |
5,105.0000 |
4,996.8593 |
| 2021-09-02 |
4,882.8285 |
173.1209 ETC |
4,882.8285 |
4,765.6569 |
5,000.0000 |
4,825.0000 |
| 2021-09-01 |
4,672.9003 |
77.7639 ETC |
4,672.9003 |
4,540.8006 |
4,805.0001 |
4,740.1946 |
| 2021-08-31 |
4,588.8442 |
98.9690 ETC |
4,588.8442 |
4,483.7611 |
4,693.9272 |
4,627.1330 |
| 2021-08-30 |
4,543.6719 |
54.8799 ETC |
4,543.6719 |
4,417.3437 |
4,670.0000 |
4,592.8645 |
| 2021-08-29 |
4,544.6810 |
55.9229 ETC |
4,544.6810 |
4,417.3437 |
4,672.0182 |
4,551.0345 |
| 2021-08-28 |
4,587.5000 |
80.1383 ETC |
4,587.5000 |
4,425.0000 |
4,750.0000 |
4,518.9449 |
| 2021-08-27 |
4,429.6982 |
54.0942 ETC |
4,429.6982 |
4,295.0000 |
4,564.3963 |
4,564.3963 |
| 2021-08-26 |
4,476.0000 |
57.9890 ETC |
4,476.0000 |
4,275.0000 |
4,677.0000 |
4,368.6540 |
| 2021-08-25 |
4,648.4852 |
44.6233 ETC |
4,648.4852 |
4,491.9706 |
4,804.9998 |
4,677.0000 |
| 2021-08-24 |
4,795.8716 |
103.3644 ETC |
4,795.8716 |
4,555.6522 |
5,036.0911 |
4,575.0315 |
| 2021-08-23 |
4,863.0692 |
55.5296 ETC |
4,863.0692 |
4,726.1384 |
5,000.0000 |
4,923.9947 |
| 2021-08-22 |
4,857.6739 |
34.3214 ETC |
4,857.6739 |
4,720.0000 |
4,995.3478 |
4,720.0000 |
| 2021-08-21 |
4,966.2959 |
51.7258 ETC |
4,966.2959 |
4,858.0110 |
5,074.5808 |
4,917.9900 |
| 2021-08-20 |
4,915.9827 |
78.2523 ETC |
4,915.9827 |
4,700.0000 |
5,131.9654 |
4,920.0278 |
| 2021-08-19 |
4,666.0565 |
97.0560 ETC |
4,666.0565 |
4,449.0321 |
4,883.0809 |
4,878.0000 |
| 2021-08-18 |
4,712.8860 |
93.8311 ETC |
4,712.8860 |
4,527.3720 |
4,898.3999 |
4,635.8818 |
| 2021-08-17 |
4,863.5028 |
121.8439 ETC |
4,863.5028 |
4,639.5361 |
5,087.4694 |
4,639.5362 |
| 2021-08-16 |
5,206.2515 |
134.6824 ETC |
5,206.2515 |
4,912.5031 |
5,500.0000 |
4,912.5031 |
| 2021-08-15 |
5,050.5735 |
326.6750 ETC |
5,050.5735 |
4,726.0034 |
5,375.1436 |
5,250.1500 |
| 2021-08-14 |
4,727.6860 |
141.9859 ETC |
4,727.6860 |
4,505.3720 |
4,949.9999 |
4,800.0000 |
| 2021-08-13 |
4,470.3751 |
106.0030 ETC |
4,470.3751 |
4,317.7501 |
4,623.0000 |
4,489.4500 |
| 2021-08-12 |
4,448.9239 |
119.6495 ETC |
4,448.9239 |
4,145.0000 |
4,752.8478 |
4,317.7501 |
| 2021-08-11 |
4,382.3025 |
177.9181 ETC |
4,382.3025 |
4,114.6050 |
4,650.0000 |
4,518.3485 |
| 2021-08-10 |
4,203.8254 |
60.2846 ETC |
4,203.8254 |
4,100.0008 |
4,307.6500 |
4,200.4705 |
| 2021-08-09 |
4,193.9800 |
88.9271 ETC |
4,193.9800 |
4,050.0000 |
4,337.9600 |
4,295.0003 |
| 2021-08-08 |
4,337.9523 |
187.4894 ETC |
4,337.9523 |
4,100.0000 |
4,575.9045 |
4,171.3400 |
| 2021-08-07 |
4,099.8255 |
575.3529 ETC |
4,099.8255 |
3,799.6509 |
4,400.0000 |
4,396.8436 |
| 2021-08-06 |
3,779.7146 |
90.6879 ETC |
3,779.7146 |
3,710.0000 |
3,849.4291 |
3,805.7531 |
| 2021-08-05 |
3,692.2564 |
111.2354 ETC |
3,692.2564 |
3,568.6292 |
3,815.8836 |
3,762.1658 |
| 2021-08-04 |
3,565.8333 |
207.2444 ETC |
3,565.8333 |
3,399.0000 |
3,732.6665 |
3,732.6665 |
| 2021-08-03 |
3,612.6134 |
70.5439 ETC |
3,612.6134 |
3,475.0970 |
3,750.1299 |
3,603.1807 |
| 2021-08-02 |
3,713.0000 |
180.4382 ETC |
3,713.0000 |
3,630.0000 |
3,796.0000 |
3,778.1100 |
| 2021-08-01 |
3,779.1100 |
250.6317 ETC |
3,779.1100 |
3,658.2200 |
3,900.0000 |
3,796.0006 |
| 2021-07-31 |
3,612.0005 |
118.8207 ETC |
3,612.0005 |
3,510.9011 |
3,713.1000 |
3,634.9900 |
| 2021-07-30 |
3,548.5895 |
141.6327 ETC |
3,548.5895 |
3,446.0000 |
3,651.1790 |
3,515.0387 |
| 2021-07-29 |
3,523.8035 |
57.0430 ETC |
3,523.8035 |
3,444.6070 |
3,603.0000 |
3,574.0000 |
| 2021-07-28 |
3,564.5006 |
95.3847 ETC |
3,564.5006 |
3,450.0012 |
3,678.9999 |
3,538.2644 |
| 2021-07-27 |
3,524.6238 |
133.3450 ETC |
3,524.6238 |
3,395.1034 |
3,654.1442 |
3,553.8474 |
| 2021-07-26 |
3,658.0000 |
125.3851 ETC |
3,658.0000 |
3,410.0000 |
3,906.0000 |
3,560.0010 |