Identifier on Yobit: etc_rur
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2020-09-30 |
444.5000 |
127.6862 ETC |
444.5000 |
435.0000 |
454.0000 |
440.0000 |
2020-09-29 |
449.9450 |
221.0863 ETC |
449.9450 |
441.0100 |
458.8800 |
441.0100 |
2020-09-28 |
447.1038 |
184.3740 ETC |
447.1038 |
429.0000 |
465.2076 |
456.5856 |
2020-09-27 |
463.1000 |
22.8781 ETC |
463.1000 |
459.2000 |
467.0000 |
459.2000 |
2020-09-26 |
464.9568 |
64.9589 ETC |
464.9568 |
460.0000 |
469.9137 |
460.0000 |
2020-09-25 |
464.9568 |
38.6450 ETC |
464.9568 |
460.0000 |
469.9137 |
460.0000 |
2020-09-24 |
466.7811 |
81.1090 ETC |
466.7811 |
458.8800 |
474.6822 |
460.4072 |
2020-09-23 |
473.5555 |
52.2057 ETC |
473.5555 |
471.0000 |
476.1110 |
471.1187 |
2020-09-22 |
478.6121 |
41.6522 ETC |
478.6121 |
471.1110 |
486.1132 |
471.1110 |
2020-09-21 |
484.2407 |
501.0925 ETC |
484.2407 |
476.0000 |
492.4815 |
476.5500 |
2020-09-20 |
479.9173 |
9.7177 ETC |
479.9173 |
476.5349 |
483.2998 |
483.2492 |
2020-09-19 |
478.6501 |
64.7652 ETC |
478.6501 |
476.0000 |
481.3002 |
481.3002 |
2020-09-18 |
477.9000 |
47.3753 ETC |
477.9000 |
475.0000 |
480.8000 |
480.8000 |
2020-09-17 |
477.9050 |
5.6891 ETC |
477.9050 |
475.0100 |
480.8000 |
480.8000 |
2020-09-16 |
481.1507 |
8.3380 ETC |
481.1507 |
476.5349 |
485.7665 |
476.5349 |
2020-09-15 |
481.3174 |
130.7862 ETC |
481.3174 |
476.5349 |
486.1000 |
480.8000 |
2020-09-14 |
480.0959 |
165.2950 ETC |
480.0959 |
474.0786 |
486.1132 |
480.1747 |
2020-09-13 |
485.3807 |
18.4336 ETC |
485.3807 |
482.0000 |
488.7614 |
482.0000 |
2020-09-12 |
485.1903 |
8.9155 ETC |
485.1903 |
481.3806 |
489.0000 |
482.0000 |
2020-09-11 |
483.3929 |
41.1025 ETC |
483.3929 |
477.7858 |
489.0000 |
481.4906 |
2020-09-10 |
488.4286 |
49.7037 ETC |
488.4286 |
482.2927 |
494.5645 |
486.5550 |
2020-09-09 |
484.6802 |
21.5213 ETC |
484.6802 |
479.3604 |
490.0000 |
490.0000 |
2020-09-08 |
477.1564 |
184.9840 ETC |
477.1564 |
473.0127 |
481.3002 |
481.3002 |
2020-09-07 |
479.1501 |
47.4636 ETC |
479.1501 |
477.0000 |
481.3002 |
477.0000 |
2020-09-06 |
480.4995 |
111.4187 ETC |
480.4995 |
472.9991 |
488.0000 |
481.3002 |
2020-09-05 |
476.5316 |
129.2365 ETC |
476.5316 |
463.1753 |
489.8880 |
468.9711 |
2020-09-04 |
475.5785 |
233.3558 ETC |
475.5785 |
461.2690 |
489.8880 |
475.8880 |
2020-09-03 |
485.5555 |
317.5394 ETC |
485.5555 |
473.1110 |
498.0000 |
474.9100 |
2020-09-02 |
493.0445 |
414.1410 ETC |
493.0445 |
486.1000 |
499.9890 |
486.1000 |
2020-09-01 |
494.1670 |
102.9358 ETC |
494.1670 |
487.1110 |
501.2229 |
492.9890 |
2020-08-31 |
501.1440 |
97.8098 ETC |
501.1440 |
496.4000 |
505.8880 |
496.4000 |
2020-08-30 |
501.1290 |
29.3672 ETC |
501.1290 |
496.2595 |
505.9984 |
496.4001 |
2020-08-29 |
502.0556 |
105.4119 ETC |
502.0556 |
495.1137 |
508.9974 |
496.2740 |
2020-08-28 |
497.6510 |
42.4060 ETC |
497.6510 |
490.2061 |
505.0959 |
505.0958 |
2020-08-27 |
498.6278 |
341.9841 ETC |
498.6278 |
489.1135 |
508.1421 |
490.0479 |
2020-08-26 |
504.5674 |
77.8211 ETC |
504.5674 |
501.0000 |
508.1348 |
501.0131 |
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 |