Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-25 |
506.8836 |
42.7092 ETC |
506.8836 |
502.0000 |
511.7671 |
502.0000 |
| 2020-08-24 |
509.4528 |
57.8907 ETC |
509.4528 |
504.0056 |
514.9000 |
514.9000 |
| 2020-08-23 |
512.0000 |
53.6988 ETC |
512.0000 |
504.0000 |
520.0000 |
513.9000 |
| 2020-08-22 |
518.3314 |
78.2636 ETC |
518.3314 |
511.0000 |
525.6628 |
519.9200 |
| 2020-08-21 |
524.7971 |
137.1940 ETC |
524.7971 |
516.8000 |
532.7941 |
517.1028 |
| 2020-08-20 |
517.8815 |
109.5995 ETC |
517.8815 |
510.1002 |
525.6629 |
525.6629 |
| 2020-08-19 |
524.8251 |
126.7110 ETC |
524.8251 |
510.1002 |
539.5500 |
521.2700 |
| 2020-08-18 |
549.5000 |
207.0301 ETC |
549.5000 |
537.0000 |
562.0000 |
537.0000 |
| 2020-08-17 |
530.5000 |
279.7095 ETC |
530.5000 |
518.0000 |
543.0000 |
543.0000 |
| 2020-08-16 |
523.2498 |
107.0682 ETC |
523.2498 |
519.0000 |
527.4996 |
519.4682 |
| 2020-08-15 |
522.5123 |
222.0290 ETC |
522.5123 |
517.0000 |
528.0246 |
522.1000 |
| 2020-08-14 |
518.1736 |
521.8703 ETC |
518.1736 |
508.3225 |
528.0246 |
518.0000 |
| 2020-08-13 |
511.0937 |
126.0343 ETC |
511.0937 |
505.1874 |
517.0000 |
511.8749 |
| 2020-08-12 |
512.5555 |
134.2515 ETC |
512.5555 |
501.1110 |
524.0000 |
510.0000 |
| 2020-08-11 |
513.4353 |
339.7102 ETC |
513.4353 |
501.1110 |
525.7595 |
505.0000 |
| 2020-08-10 |
521.9865 |
399.7638 ETC |
521.9865 |
515.4029 |
528.5700 |
525.7492 |
| 2020-08-09 |
520.0315 |
172.3411 ETC |
520.0315 |
515.4000 |
524.6629 |
518.9284 |
| 2020-08-08 |
517.4992 |
361.5785 ETC |
517.4992 |
511.1110 |
523.8875 |
520.6070 |
| 2020-08-07 |
518.2555 |
411.4473 ETC |
518.2555 |
511.1110 |
525.4000 |
517.8059 |
| 2020-08-06 |
523.5000 |
163.9427 ETC |
523.5000 |
518.0000 |
529.0000 |
523.5000 |
| 2020-08-05 |
523.4520 |
429.7977 ETC |
523.4520 |
517.0580 |
529.8460 |
528.0000 |
| 2020-08-04 |
529.6334 |
206.7196 ETC |
529.6334 |
520.1049 |
539.1618 |
526.5010 |
| 2020-08-03 |
527.9676 |
690.4786 ETC |
527.9676 |
516.0000 |
539.9351 |
539.1618 |
| 2020-08-02 |
556.0555 |
724.7851 ETC |
556.0555 |
515.1110 |
597.0000 |
521.1110 |
| 2020-08-01 |
558.0000 |
632.6474 ETC |
558.0000 |
541.0000 |
575.0000 |
562.7000 |
| 2020-07-31 |
534.5544 |
570.0358 ETC |
534.5544 |
520.1089 |
549.0000 |
541.0100 |
| 2020-07-30 |
513.7314 |
505.4341 ETC |
513.7314 |
502.1019 |
525.3608 |
523.8377 |
| 2020-07-29 |
515.6788 |
447.8360 ETC |
515.6788 |
500.3577 |
531.0000 |
520.0000 |
| 2020-07-28 |
498.4440 |
1,033.8604 ETC |
498.4440 |
477.8880 |
519.0000 |
500.3577 |
| 2020-07-27 |
473.2575 |
1,783.0426 ETC |
473.2575 |
426.5150 |
520.0000 |
495.4037 |
| 2020-07-26 |
470.4440 |
353.4316 ETC |
470.4440 |
459.8880 |
481.0000 |
461.1110 |
| 2020-07-25 |
450.1000 |
332.2628 ETC |
450.1000 |
438.2000 |
462.0000 |
459.8880 |
| 2020-07-24 |
446.4440 |
543.6203 ETC |
446.4440 |
433.0000 |
459.8880 |
453.0000 |
| 2020-07-23 |
438.7500 |
750.7880 ETC |
438.7500 |
428.5000 |
449.0000 |
449.0000 |
| 2020-07-22 |
433.5000 |
228.9805 ETC |
433.5000 |
427.0000 |
440.0000 |
440.0000 |
| 2020-07-21 |
433.2500 |
207.6650 ETC |
433.2500 |
428.0101 |
438.4899 |
428.3000 |
| 2020-07-20 |
433.1940 |
389.9763 ETC |
433.1940 |
426.5000 |
439.8880 |
433.0000 |
| 2020-07-19 |
431.7197 |
218.0279 ETC |
431.7197 |
424.0000 |
439.4394 |
426.5278 |
| 2020-07-18 |
435.7157 |
76.6207 ETC |
435.7157 |
431.4314 |
440.0000 |
431.4440 |
| 2020-07-17 |
435.1500 |
221.5336 ETC |
435.1500 |
430.3000 |
440.0000 |
440.0000 |
| 2020-07-16 |
438.1170 |
323.7305 ETC |
438.1170 |
432.2340 |
443.9999 |
432.3000 |
| 2020-07-15 |
442.0000 |
219.3483 ETC |
442.0000 |
434.0000 |
450.0000 |
438.6300 |
| 2020-07-14 |
441.1992 |
319.5694 ETC |
441.1992 |
431.1110 |
451.2874 |
443.8880 |
| 2020-07-13 |
450.4995 |
182.4468 ETC |
450.4995 |
443.1110 |
457.8880 |
443.1110 |
| 2020-07-12 |
455.4995 |
234.6187 ETC |
455.4995 |
447.1110 |
463.8880 |
454.0000 |
| 2020-07-11 |
455.4995 |
235.8682 ETC |
455.4995 |
447.1110 |
463.8880 |
452.7321 |
| 2020-07-10 |
459.0555 |
150.2950 ETC |
459.0555 |
449.1110 |
469.0000 |
451.0000 |
| 2020-07-09 |
457.4995 |
557.4471 ETC |
457.4995 |
445.1110 |
469.8880 |
451.1029 |
| 2020-07-08 |
447.0255 |
408.9134 ETC |
447.0255 |
430.0510 |
464.0000 |
452.0000 |
| 2020-07-07 |
430.8947 |
477.1835 ETC |
430.8947 |
410.8783 |
450.9110 |
444.7000 |