Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-07 |
519.5000 |
883.7799 ETC |
519.5000 |
499.0000 |
540.0000 |
516.1200 |
| 2021-01-06 |
498.0000 |
1,385.5716 ETC |
498.0000 |
474.0000 |
522.0000 |
516.3950 |
| 2021-01-05 |
469.8306 |
600.6081 ETC |
469.8306 |
456.8812 |
482.7800 |
482.7800 |
| 2021-01-04 |
471.3700 |
1,093.7097 ETC |
471.3700 |
436.0000 |
506.7400 |
478.0000 |
| 2021-01-03 |
418.0000 |
1,001.6210 ETC |
418.0000 |
386.0000 |
450.0000 |
450.0000 |
| 2021-01-02 |
402.7871 |
621.5144 ETC |
402.7871 |
385.5741 |
420.0000 |
412.0000 |
| 2021-01-01 |
393.5050 |
195.4452 ETC |
393.5050 |
382.0000 |
405.0100 |
400.0000 |
| 2020-12-31 |
396.5000 |
322.2928 ETC |
396.5000 |
384.0000 |
409.0000 |
400.9901 |
| 2020-12-30 |
409.6250 |
157.9002 ETC |
409.6250 |
402.0000 |
417.2500 |
402.0000 |
| 2020-12-29 |
419.3085 |
489.4448 ETC |
419.3085 |
407.7501 |
430.8668 |
413.0000 |
| 2020-12-28 |
427.1650 |
818.1772 ETC |
427.1650 |
417.0000 |
437.3300 |
426.7500 |
| 2020-12-27 |
422.5000 |
866.6805 ETC |
422.5000 |
410.0000 |
435.0000 |
430.0000 |
| 2020-12-26 |
418.0000 |
480.6073 ETC |
418.0000 |
406.0000 |
430.0000 |
427.7500 |
| 2020-12-25 |
416.6250 |
377.5170 ETC |
416.6250 |
403.0000 |
430.2500 |
417.1000 |
| 2020-12-24 |
410.9901 |
198.2433 ETC |
410.9901 |
401.9803 |
420.0000 |
402.0000 |
| 2020-12-23 |
425.0000 |
494.4003 ETC |
425.0000 |
400.0000 |
450.0000 |
416.0000 |
| 2020-12-22 |
444.7750 |
267.8418 ETC |
444.7750 |
433.5500 |
456.0000 |
440.3600 |
| 2020-12-21 |
458.2772 |
252.5776 ETC |
458.2772 |
444.5545 |
472.0000 |
449.4500 |
| 2020-12-20 |
464.0550 |
171.7387 ETC |
464.0550 |
456.1100 |
472.0000 |
457.4257 |
| 2020-12-19 |
461.0205 |
356.3843 ETC |
461.0205 |
453.0410 |
469.0000 |
463.4604 |
| 2020-12-18 |
458.7624 |
370.5120 ETC |
458.7624 |
447.5248 |
470.0000 |
454.0000 |
| 2020-12-17 |
454.9534 |
488.5922 ETC |
454.9534 |
443.9069 |
466.0000 |
447.5248 |
| 2020-12-16 |
445.2750 |
174.9647 ETC |
445.2750 |
431.0000 |
459.5500 |
455.0924 |
| 2020-12-15 |
433.5000 |
8.2499 ETC |
433.5000 |
427.0000 |
440.0000 |
440.0000 |
| 2020-12-14 |
430.5504 |
29.7391 ETC |
430.5504 |
426.6008 |
434.5000 |
431.0000 |
| 2020-12-13 |
433.6250 |
141.1613 ETC |
433.6250 |
417.2500 |
450.0000 |
430.1611 |
| 2020-12-12 |
412.3752 |
65.9897 ETC |
412.3752 |
404.0000 |
420.7503 |
420.7500 |
| 2020-12-11 |
413.3750 |
159.6411 ETC |
413.3750 |
404.0000 |
422.7500 |
408.7500 |
| 2020-12-10 |
435.1800 |
109.4749 ETC |
435.1800 |
430.0000 |
440.3600 |
430.0000 |
| 2020-12-09 |
430.6251 |
348.2517 ETC |
430.6251 |
414.2501 |
447.0000 |
436.2500 |
| 2020-12-08 |
436.0080 |
206.0589 ETC |
436.0080 |
427.0160 |
445.0000 |
432.2798 |
| 2020-12-07 |
449.5650 |
206.6351 ETC |
449.5650 |
444.1300 |
455.0000 |
449.0000 |
| 2020-12-06 |
456.7556 |
55.4424 ETC |
456.7556 |
448.5150 |
464.9962 |
448.5150 |
| 2020-12-05 |
455.0179 |
106.1199 ETC |
455.0179 |
440.0359 |
469.9999 |
446.0000 |
| 2020-12-04 |
482.0000 |
417.2261 ETC |
482.0000 |
470.0000 |
494.0000 |
470.0000 |
| 2020-12-03 |
491.0500 |
124.5963 ETC |
491.0500 |
484.1000 |
498.0000 |
484.1000 |
| 2020-12-02 |
492.0500 |
113.1112 ETC |
492.0500 |
484.1000 |
500.0000 |
491.0000 |
| 2020-12-01 |
505.0013 |
566.5889 ETC |
505.0013 |
485.0026 |
525.0000 |
485.0026 |
| 2020-11-30 |
504.1406 |
250.2221 ETC |
504.1406 |
487.0000 |
521.2812 |
516.1200 |
| 2020-11-29 |
492.7758 |
257.6351 ETC |
492.7758 |
480.0016 |
505.5500 |
487.5000 |
| 2020-11-28 |
481.1100 |
281.1188 ETC |
481.1100 |
462.2200 |
500.0000 |
500.0000 |
| 2020-11-27 |
471.5500 |
238.5831 ETC |
471.5500 |
458.1000 |
485.0000 |
480.0000 |
| 2020-11-26 |
485.0180 |
967.6649 ETC |
485.0180 |
440.0359 |
530.0000 |
458.2000 |
| 2020-11-25 |
539.4500 |
711.4431 ETC |
539.4500 |
520.0000 |
558.9000 |
550.0100 |
| 2020-11-24 |
508.0008 |
1,342.0300 ETC |
508.0008 |
476.0016 |
540.0000 |
530.0331 |
| 2020-11-23 |
469.0000 |
206.0026 ETC |
469.0000 |
455.0000 |
483.0000 |
482.0000 |
| 2020-11-22 |
469.0000 |
461.4856 ETC |
469.0000 |
450.0000 |
488.0000 |
460.0003 |
| 2020-11-21 |
463.0000 |
376.0450 ETC |
463.0000 |
436.0000 |
490.0000 |
476.0000 |
| 2020-11-20 |
444.8397 |
168.4310 ETC |
444.8397 |
431.8000 |
457.8794 |
440.0000 |
| 2020-11-19 |
443.4499 |
67.0172 ETC |
443.4499 |
438.0000 |
448.8998 |
447.0000 |