Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
2,738.7500 |
198.2054 ETC |
2,738.7500 |
2,377.0000 |
3,100.5000 |
2,707.4625 |
| 2021-06-21 |
3,301.7229 |
117.3596 ETC |
3,301.7229 |
3,000.0000 |
3,603.4457 |
3,000.0000 |
| 2021-06-20 |
3,609.3559 |
60.6285 ETC |
3,609.3559 |
3,386.9651 |
3,831.7468 |
3,542.9182 |
| 2021-06-19 |
3,877.4627 |
180.9460 ETC |
3,877.4627 |
3,754.9254 |
4,000.0000 |
3,756.6353 |
| 2021-06-18 |
3,872.2800 |
94.8687 ETC |
3,872.2800 |
3,750.2100 |
3,994.3501 |
3,750.9445 |
| 2021-06-17 |
4,036.1314 |
49.4080 ETC |
4,036.1314 |
3,889.7722 |
4,182.4907 |
3,949.9758 |
| 2021-06-16 |
4,026.6456 |
135.9952 ETC |
4,026.6456 |
3,801.8130 |
4,251.4782 |
4,011.9754 |
| 2021-06-15 |
4,155.5980 |
88.1406 ETC |
4,155.5980 |
4,041.2218 |
4,269.9741 |
4,092.1737 |
| 2021-06-14 |
4,166.0387 |
102.6355 ETC |
4,166.0387 |
4,037.0773 |
4,295.0000 |
4,174.2653 |
| 2021-06-13 |
4,044.9173 |
86.9253 ETC |
4,044.9173 |
3,864.0001 |
4,225.8344 |
4,153.0007 |
| 2021-06-12 |
3,985.6250 |
89.5662 ETC |
3,985.6250 |
3,850.0000 |
4,121.2500 |
3,927.9595 |
| 2021-06-11 |
4,184.2393 |
135.9984 ETC |
4,184.2393 |
4,051.4137 |
4,317.0650 |
4,110.0004 |
| 2021-06-10 |
4,347.1577 |
286.5164 ETC |
4,347.1577 |
4,120.4625 |
4,573.8529 |
4,121.1579 |
| 2021-06-09 |
4,143.6541 |
73.1587 ETC |
4,143.6541 |
3,750.0826 |
4,537.2256 |
4,418.8712 |
| 2021-06-08 |
4,144.5442 |
191.0090 ETC |
4,144.5442 |
3,750.0001 |
4,539.0883 |
4,248.7702 |
| 2021-06-07 |
4,576.5000 |
58.9801 ETC |
4,576.5000 |
4,403.0000 |
4,750.0000 |
4,411.2399 |
| 2021-06-06 |
4,707.3989 |
54.5247 ETC |
4,707.3989 |
4,588.3000 |
4,826.4977 |
4,715.1668 |
| 2021-06-05 |
4,729.9641 |
58.7302 ETC |
4,729.9641 |
4,582.2848 |
4,877.6434 |
4,588.3000 |
| 2021-06-04 |
4,815.3809 |
153.2555 ETC |
4,815.3809 |
4,566.0000 |
5,064.7619 |
4,668.9353 |
| 2021-06-03 |
5,094.5310 |
195.9520 ETC |
5,094.5310 |
4,939.0619 |
5,250.0000 |
5,024.9625 |
| 2021-06-02 |
4,978.8403 |
120.2287 ETC |
4,978.8403 |
4,870.0001 |
5,087.6805 |
4,969.2905 |
| 2021-06-01 |
4,997.5304 |
93.6489 ETC |
4,997.5304 |
4,818.0608 |
5,177.0000 |
5,019.9998 |
| 2021-05-31 |
4,978.2705 |
158.9308 ETC |
4,978.2705 |
4,858.0110 |
5,098.5301 |
4,994.5485 |
| 2021-05-30 |
5,107.0010 |
136.5421 ETC |
5,107.0010 |
4,714.0020 |
5,500.0000 |
5,000.4944 |
| 2021-05-29 |
5,006.9275 |
73.6027 ETC |
5,006.9275 |
4,711.3863 |
5,302.4686 |
4,711.5088 |
| 2021-05-28 |
5,345.2957 |
261.6296 ETC |
5,345.2957 |
4,950.5914 |
5,740.0000 |
5,100.0000 |
| 2021-05-27 |
5,673.4617 |
79.8161 ETC |
5,673.4617 |
5,456.5546 |
5,890.3689 |
5,580.4599 |
| 2021-05-26 |
5,900.6738 |
382.4562 ETC |
5,900.6738 |
5,651.3477 |
6,150.0000 |
5,654.8929 |
| 2021-05-25 |
5,620.4813 |
544.7925 ETC |
5,620.4813 |
5,159.0594 |
6,081.9031 |
5,891.2222 |
| 2021-05-24 |
4,601.0275 |
318.7060 ETC |
4,601.0275 |
3,650.0008 |
5,552.0543 |
5,311.0000 |
| 2021-05-23 |
3,971.5304 |
311.8498 ETC |
3,971.5304 |
3,275.0519 |
4,668.0089 |
4,250.2123 |
| 2021-05-22 |
4,675.1591 |
102.2895 ETC |
4,675.1591 |
4,350.3182 |
5,000.0000 |
4,600.0000 |
| 2021-05-21 |
5,131.8751 |
204.0404 ETC |
5,131.8751 |
4,416.1853 |
5,847.5649 |
4,552.7901 |
| 2021-05-20 |
5,475.0000 |
407.2468 ETC |
5,475.0000 |
4,500.0000 |
6,450.0000 |
5,632.7030 |
| 2021-05-19 |
5,319.9996 |
872.3661 ETC |
5,319.9996 |
4,000.0000 |
6,639.9992 |
4,900.9195 |
| 2021-05-18 |
6,762.0501 |
439.4745 ETC |
6,762.0501 |
6,300.1002 |
7,224.0000 |
6,639.9992 |
| 2021-05-17 |
6,445.1651 |
230.0069 ETC |
6,445.1651 |
6,000.8000 |
6,889.5301 |
6,648.6533 |
| 2021-05-16 |
7,016.6067 |
66.3986 ETC |
7,016.6067 |
6,500.0000 |
7,533.2133 |
6,500.0000 |
| 2021-05-15 |
7,702.6813 |
187.2587 ETC |
7,702.6813 |
7,080.6106 |
8,324.7520 |
7,330.0000 |
| 2021-05-14 |
7,174.5002 |
363.3828 ETC |
7,174.5002 |
6,200.0003 |
8,149.0000 |
7,798.4640 |
| 2021-05-13 |
6,873.7052 |
721.1425 ETC |
6,873.7052 |
6,000.7639 |
7,746.6465 |
6,272.0291 |
| 2021-05-12 |
7,803.0498 |
270.0994 ETC |
7,803.0498 |
7,150.1001 |
8,455.9996 |
7,401.0000 |
| 2021-05-11 |
8,244.7179 |
263.2366 ETC |
8,244.7179 |
7,650.2295 |
8,839.2063 |
8,176.0409 |
| 2021-05-10 |
8,975.2330 |
271.3118 ETC |
8,975.2330 |
8,450.4659 |
9,500.0000 |
8,900.0000 |
| 2021-05-09 |
8,941.7887 |
330.8550 ETC |
8,941.7887 |
8,450.4659 |
9,433.1115 |
8,538.8633 |
| 2021-05-08 |
8,574.5000 |
736.1325 ETC |
8,574.5000 |
7,650.0000 |
9,499.0000 |
8,380.8649 |
| 2021-05-07 |
9,175.0000 |
1,294.1810 ETC |
9,175.0000 |
7,650.0000 |
10,700.0000 |
8,731.4568 |
| 2021-05-06 |
6,935.2501 |
1,698.1197 ETC |
6,935.2501 |
5,400.0000 |
8,470.5001 |
8,313.0001 |
| 2021-05-05 |
4,965.1472 |
1,410.4040 ETC |
4,965.1472 |
4,000.0120 |
5,930.2825 |
5,502.9366 |
| 2021-05-04 |
4,003.0000 |
767.2339 ETC |
4,003.0000 |
3,401.0000 |
4,605.0000 |
4,502.0000 |