Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-03 |
3,493.8947 |
458.3859 ETC |
3,493.8947 |
3,254.4896 |
3,733.2999 |
3,690.1636 |
| 2021-05-02 |
3,154.9157 |
847.9951 ETC |
3,154.9157 |
2,940.3314 |
3,369.5000 |
3,329.3267 |
| 2021-05-01 |
2,995.1282 |
654.6544 ETC |
2,995.1282 |
2,630.3000 |
3,359.9563 |
3,356.0000 |
| 2021-04-30 |
2,521.4702 |
172.5922 ETC |
2,521.4702 |
2,352.9404 |
2,690.0000 |
2,630.3000 |
| 2021-04-29 |
2,496.4750 |
136.3743 ETC |
2,496.4750 |
2,420.0000 |
2,572.9500 |
2,545.0000 |
| 2021-04-28 |
2,477.5250 |
288.2711 ETC |
2,477.5250 |
2,300.0500 |
2,655.0000 |
2,501.2017 |
| 2021-04-27 |
2,460.0000 |
270.8887 ETC |
2,460.0000 |
2,350.0000 |
2,570.0000 |
2,468.4793 |
| 2021-04-26 |
2,370.7093 |
219.2346 ETC |
2,370.7093 |
2,261.0001 |
2,480.4185 |
2,427.1886 |
| 2021-04-25 |
2,354.7500 |
181.7133 ETC |
2,354.7500 |
2,261.0001 |
2,448.5000 |
2,301.9125 |
| 2021-04-24 |
2,410.2495 |
165.4548 ETC |
2,410.2495 |
2,301.0345 |
2,519.4645 |
2,302.5215 |
| 2021-04-23 |
2,445.0000 |
577.9343 ETC |
2,445.0000 |
2,165.0000 |
2,725.0000 |
2,444.2619 |
| 2021-04-22 |
2,755.4437 |
431.1653 ETC |
2,755.4437 |
2,550.8874 |
2,960.0000 |
2,642.9745 |
| 2021-04-21 |
2,665.6400 |
143.6110 ETC |
2,665.6400 |
2,561.2800 |
2,770.0000 |
2,619.9500 |
| 2021-04-20 |
2,625.1650 |
258.7411 ETC |
2,625.1650 |
2,500.3300 |
2,750.0000 |
2,750.0000 |
| 2021-04-19 |
2,820.0105 |
322.5341 ETC |
2,820.0105 |
2,620.0210 |
3,020.0000 |
2,751.8970 |
| 2021-04-18 |
2,820.5000 |
890.3648 ETC |
2,820.5000 |
2,541.0000 |
3,100.0000 |
2,997.9880 |
| 2021-04-17 |
3,082.5000 |
1,416.7285 ETC |
3,082.5000 |
2,700.0000 |
3,465.0000 |
3,000.0008 |
| 2021-04-16 |
2,647.2698 |
3,637.1297 ETC |
2,647.2698 |
1,995.0007 |
3,299.5389 |
2,767.0157 |
| 2021-04-15 |
1,820.3662 |
1,205.5439 ETC |
1,820.3662 |
1,589.7385 |
2,050.9938 |
1,995.0007 |
| 2021-04-14 |
1,624.6501 |
323.4176 ETC |
1,624.6501 |
1,551.3001 |
1,698.0000 |
1,574.5137 |
| 2021-04-13 |
1,545.1514 |
513.5281 ETC |
1,545.1514 |
1,470.0000 |
1,620.3028 |
1,620.3028 |
| 2021-04-12 |
1,522.0000 |
243.5572 ETC |
1,522.0000 |
1,470.0000 |
1,574.0000 |
1,478.9723 |
| 2021-04-11 |
1,555.5000 |
433.6104 ETC |
1,555.5000 |
1,481.0000 |
1,630.0000 |
1,529.7929 |
| 2021-04-10 |
1,507.5000 |
450.3065 ETC |
1,507.5000 |
1,438.0000 |
1,577.0000 |
1,536.6069 |
| 2021-04-09 |
1,487.5000 |
225.0770 ETC |
1,487.5000 |
1,453.0000 |
1,522.0000 |
1,455.0000 |
| 2021-04-08 |
1,439.6063 |
346.5959 ETC |
1,439.6063 |
1,379.2126 |
1,500.0000 |
1,481.0244 |
| 2021-04-07 |
1,380.0698 |
2,163.7610 ETC |
1,380.0698 |
1,233.3628 |
1,526.7768 |
1,351.0330 |
| 2021-04-06 |
1,285.3750 |
1,125.7159 ETC |
1,285.3750 |
1,170.7500 |
1,400.0000 |
1,362.9408 |
| 2021-04-05 |
1,128.9993 |
497.1105 ETC |
1,128.9993 |
1,089.9986 |
1,167.9999 |
1,157.5001 |
| 2021-04-04 |
1,076.4949 |
329.0862 ETC |
1,076.4949 |
1,042.1000 |
1,110.8898 |
1,089.9986 |
| 2021-04-03 |
1,100.9769 |
307.5944 ETC |
1,100.9769 |
1,061.6639 |
1,140.2898 |
1,066.9667 |
| 2021-04-02 |
1,076.7649 |
435.6051 ETC |
1,076.7649 |
1,003.5298 |
1,150.0000 |
1,132.3633 |
| 2021-04-01 |
1,024.0783 |
851.2702 ETC |
1,024.0783 |
974.1565 |
1,074.0000 |
1,032.3503 |
| 2021-03-31 |
957.6794 |
496.4661 ETC |
957.6794 |
925.0000 |
990.3588 |
977.3585 |
| 2021-03-30 |
935.1510 |
454.7374 ETC |
935.1510 |
900.3020 |
970.0000 |
970.0000 |
| 2021-03-29 |
914.9755 |
511.7295 ETC |
914.9755 |
899.9510 |
930.0000 |
916.3026 |
| 2021-03-28 |
904.2452 |
237.7047 ETC |
904.2452 |
884.4904 |
923.9999 |
923.4498 |
| 2021-03-27 |
895.5000 |
210.4277 ETC |
895.5000 |
881.0000 |
910.0000 |
901.0000 |
| 2021-03-26 |
889.1276 |
163.9568 ETC |
889.1276 |
868.3908 |
909.8645 |
884.9500 |
| 2021-03-25 |
912.5467 |
251.3340 ETC |
912.5467 |
875.0000 |
950.0934 |
896.5000 |
| 2021-03-24 |
924.7441 |
133.4090 ETC |
924.7441 |
906.4883 |
943.0000 |
933.5738 |
| 2021-03-23 |
920.1534 |
214.0787 ETC |
920.1534 |
895.3068 |
945.0000 |
934.6419 |
| 2021-03-22 |
908.0491 |
218.3778 ETC |
908.0491 |
895.3068 |
920.7913 |
895.3068 |
| 2021-03-21 |
910.6893 |
122.5980 ETC |
910.6893 |
900.8158 |
920.5628 |
909.7769 |
| 2021-03-20 |
907.6534 |
217.2704 ETC |
907.6534 |
895.3068 |
920.0000 |
910.2475 |
| 2021-03-19 |
894.3155 |
149.6093 ETC |
894.3155 |
877.8285 |
910.8025 |
902.6780 |
| 2021-03-18 |
900.0372 |
328.1590 ETC |
900.0372 |
880.5372 |
919.5372 |
883.0000 |
| 2021-03-17 |
891.3189 |
120.4752 ETC |
891.3189 |
876.3569 |
906.2810 |
905.5372 |
| 2021-03-16 |
882.0096 |
225.6905 ETC |
882.0096 |
860.1476 |
903.8716 |
891.3730 |
| 2021-03-15 |
910.0000 |
162.2413 ETC |
910.0000 |
870.0000 |
950.0000 |
875.5950 |