Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-07-25 |
3,487.1647 |
56.4689 ETC |
3,487.1647 |
3,348.4652 |
3,625.8642 |
3,455.0000 |
| 2021-07-24 |
3,493.2983 |
112.7746 ETC |
3,493.2983 |
3,254.4896 |
3,732.1071 |
3,625.8638 |
| 2021-07-23 |
3,234.6632 |
232.6113 ETC |
3,234.6632 |
3,119.3264 |
3,350.0000 |
3,277.7666 |
| 2021-07-22 |
3,152.0006 |
110.7573 ETC |
3,152.0006 |
3,080.0012 |
3,224.0000 |
3,130.7887 |
| 2021-07-21 |
3,001.3391 |
117.0682 ETC |
3,001.3391 |
2,833.6783 |
3,169.0000 |
3,050.8165 |
| 2021-07-20 |
2,974.7000 |
135.3163 ETC |
2,974.7000 |
2,800.0000 |
3,149.4000 |
2,819.0884 |
| 2021-07-19 |
3,117.0045 |
97.3227 ETC |
3,117.0045 |
3,009.0090 |
3,225.0000 |
3,090.6008 |
| 2021-07-18 |
3,137.5182 |
238.4747 ETC |
3,137.5182 |
3,050.0000 |
3,225.0364 |
3,050.7506 |
| 2021-07-17 |
3,078.8082 |
124.0272 ETC |
3,078.8082 |
2,966.6788 |
3,190.9375 |
3,190.9375 |
| 2021-07-16 |
3,149.9128 |
135.6460 ETC |
3,149.9128 |
3,047.3787 |
3,252.4470 |
3,149.9734 |
| 2021-07-15 |
3,307.6250 |
102.6878 ETC |
3,307.6250 |
3,155.0000 |
3,460.2499 |
3,161.0002 |
| 2021-07-14 |
3,306.7501 |
65.8312 ETC |
3,306.7501 |
3,160.0000 |
3,453.5001 |
3,287.0345 |
| 2021-07-13 |
3,433.4117 |
74.6015 ETC |
3,433.4117 |
3,320.1557 |
3,546.6677 |
3,402.1093 |
| 2021-07-12 |
3,602.6331 |
76.2543 ETC |
3,602.6331 |
3,460.1001 |
3,745.1662 |
3,533.2592 |
| 2021-07-11 |
3,586.4833 |
54.8800 ETC |
3,586.4833 |
3,502.9792 |
3,669.9875 |
3,650.0000 |
| 2021-07-10 |
3,653.2912 |
77.3913 ETC |
3,653.2912 |
3,550.0000 |
3,756.5825 |
3,600.1220 |
| 2021-07-09 |
3,616.2540 |
131.1494 ETC |
3,616.2540 |
3,460.1000 |
3,772.4080 |
3,715.0133 |
| 2021-07-08 |
3,825.7492 |
122.3989 ETC |
3,825.7492 |
3,652.3900 |
3,999.1085 |
3,672.3974 |
| 2021-07-07 |
4,025.2750 |
114.1840 ETC |
4,025.2750 |
3,950.5500 |
4,100.0000 |
3,999.5944 |
| 2021-07-06 |
4,016.6794 |
106.9772 ETC |
4,016.6794 |
3,918.0000 |
4,115.3588 |
3,957.0000 |
| 2021-07-05 |
4,073.6816 |
61.1699 ETC |
4,073.6816 |
3,914.8876 |
4,232.4756 |
3,916.9045 |
| 2021-07-04 |
4,177.8742 |
80.2534 ETC |
4,177.8742 |
4,065.7485 |
4,290.0000 |
4,263.1310 |
| 2021-07-03 |
4,003.9423 |
169.0466 ETC |
4,003.9423 |
3,766.2912 |
4,241.5935 |
4,120.6102 |
| 2021-07-02 |
3,852.4652 |
60.6856 ETC |
3,852.4652 |
3,704.9304 |
4,000.0000 |
3,766.2912 |
| 2021-07-01 |
4,028.3177 |
117.9448 ETC |
4,028.3177 |
3,756.6354 |
4,300.0000 |
3,930.0222 |
| 2021-06-30 |
3,997.7820 |
707.6715 ETC |
3,997.7820 |
3,567.8633 |
4,427.7006 |
4,150.4846 |
| 2021-06-29 |
3,782.5000 |
650.0069 ETC |
3,782.5000 |
3,100.0000 |
4,465.0000 |
4,060.0004 |
| 2021-06-28 |
2,988.9500 |
123.1202 ETC |
2,988.9500 |
2,822.8637 |
3,155.0364 |
3,100.0000 |
| 2021-06-27 |
2,856.5465 |
65.6318 ETC |
2,856.5465 |
2,763.0930 |
2,950.0000 |
2,907.2032 |
| 2021-06-26 |
2,835.6982 |
123.9347 ETC |
2,835.6982 |
2,671.3963 |
3,000.0000 |
2,764.2391 |
| 2021-06-25 |
3,050.2070 |
125.6098 ETC |
3,050.2070 |
2,850.4139 |
3,250.0000 |
2,850.4139 |
| 2021-06-24 |
2,993.8398 |
138.8592 ETC |
2,993.8398 |
2,867.6795 |
3,120.0000 |
3,047.2067 |
| 2021-06-23 |
2,933.7769 |
195.8966 ETC |
2,933.7769 |
2,614.9987 |
3,252.5551 |
2,938.0000 |