Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-17 |
479.9950 |
212.2749 ETC |
479.9950 |
473.0000 |
486.9900 |
477.0000 |
| 2020-05-16 |
475.0745 |
523.1396 ETC |
475.0745 |
462.1490 |
488.0000 |
480.0000 |
| 2020-05-15 |
460.6749 |
377.2303 ETC |
460.6749 |
437.3497 |
484.0000 |
466.0025 |
| 2020-05-14 |
448.6386 |
336.0075 ETC |
448.6386 |
436.6861 |
460.5910 |
444.1488 |
| 2020-05-13 |
448.0050 |
388.8063 ETC |
448.0050 |
434.0101 |
462.0000 |
451.1110 |
| 2020-05-12 |
446.9246 |
293.3965 ETC |
446.9246 |
433.0000 |
460.8492 |
439.7838 |
| 2020-05-11 |
455.0055 |
837.3304 ETC |
455.0055 |
431.1110 |
478.9001 |
433.1089 |
| 2020-05-10 |
470.2005 |
331.7494 ETC |
470.2005 |
435.4010 |
505.0000 |
449.8880 |
| 2020-05-09 |
515.7500 |
255.2929 ETC |
515.7500 |
501.5000 |
530.0000 |
504.5000 |
| 2020-05-08 |
513.1310 |
292.8586 ETC |
513.1310 |
502.2620 |
524.0000 |
509.1116 |
| 2020-05-07 |
507.9072 |
717.6139 ETC |
507.9072 |
495.0000 |
520.8145 |
502.4604 |
| 2020-05-06 |
516.0057 |
283.0886 ETC |
516.0057 |
507.1110 |
524.9005 |
520.0000 |
| 2020-05-05 |
526.5560 |
366.0431 ETC |
526.5560 |
513.1110 |
540.0010 |
513.3043 |
| 2020-05-04 |
516.3877 |
544.3154 ETC |
516.3877 |
500.0000 |
532.7755 |
522.5497 |
| 2020-05-03 |
544.9965 |
529.6804 ETC |
544.9965 |
525.1050 |
564.8880 |
532.7755 |
| 2020-05-02 |
517.2275 |
897.6524 ETC |
517.2275 |
480.0000 |
554.4550 |
545.0946 |
| 2020-05-01 |
482.6156 |
279.2904 ETC |
482.6156 |
467.3111 |
497.9201 |
479.0928 |
| 2020-04-30 |
470.0000 |
435.7638 ETC |
470.0000 |
440.0000 |
500.0000 |
475.0000 |
| 2020-04-29 |
470.5856 |
929.6549 ETC |
470.5856 |
441.1711 |
500.0000 |
482.7720 |
| 2020-04-28 |
440.1027 |
276.2560 ETC |
440.1027 |
433.0000 |
447.2054 |
441.0569 |
| 2020-04-27 |
443.4446 |
440.6107 ETC |
443.4446 |
429.5000 |
457.3893 |
439.0000 |
| 2020-04-26 |
437.7146 |
672.3289 ETC |
437.7146 |
418.0400 |
457.3893 |
457.3893 |
| 2020-04-25 |
418.2277 |
423.1892 ETC |
418.2277 |
410.2990 |
426.1564 |
422.0265 |
| 2020-04-24 |
413.4950 |
310.0642 ETC |
413.4950 |
405.0000 |
421.9900 |
414.0000 |
| 2020-04-23 |
413.0000 |
386.6352 ETC |
413.0000 |
403.0000 |
423.0000 |
416.0000 |
| 2020-04-22 |
408.1667 |
413.1861 ETC |
408.1667 |
403.0000 |
413.3333 |
403.2084 |
| 2020-04-21 |
404.5555 |
298.3500 ETC |
404.5555 |
399.1110 |
410.0000 |
403.4004 |
| 2020-04-20 |
406.9549 |
194.6836 ETC |
406.9549 |
400.4549 |
413.4549 |
409.3350 |
| 2020-04-19 |
413.4995 |
272.3268 ETC |
413.4995 |
407.1110 |
419.8880 |
407.1110 |
| 2020-04-18 |
412.0135 |
205.8401 ETC |
412.0135 |
406.1390 |
417.8880 |
415.0000 |
| 2020-04-17 |
409.1437 |
134.7879 ETC |
409.1437 |
405.2874 |
413.0000 |
408.0000 |
| 2020-04-16 |
407.0671 |
203.1612 ETC |
407.0671 |
399.1110 |
415.0231 |
411.0000 |
| 2020-04-15 |
409.6167 |
839.4836 ETC |
409.6167 |
393.1134 |
426.1200 |
402.0000 |
| 2020-04-14 |
401.9448 |
222.7745 ETC |
401.9448 |
396.8896 |
407.0000 |
403.8880 |
| 2020-04-13 |
402.5230 |
166.4137 ETC |
402.5230 |
396.8896 |
408.1564 |
400.0000 |
| 2020-04-12 |
407.9995 |
221.1438 ETC |
407.9995 |
401.1110 |
414.8880 |
413.4616 |
| 2020-04-11 |
407.7533 |
213.5328 ETC |
407.7533 |
403.2103 |
412.2963 |
403.2103 |
| 2020-04-10 |
422.2000 |
377.3148 ETC |
422.2000 |
400.1000 |
444.3000 |
409.6587 |
| 2020-04-09 |
433.5265 |
294.1716 ETC |
433.5265 |
426.9450 |
440.1080 |
432.0000 |
| 2020-04-08 |
423.1305 |
434.3984 ETC |
423.1305 |
411.1110 |
435.1500 |
429.5800 |
| 2020-04-07 |
419.5772 |
387.7677 ETC |
419.5772 |
409.2663 |
429.8880 |
417.9711 |
| 2020-04-06 |
402.6500 |
506.2272 ETC |
402.6500 |
387.2000 |
418.1000 |
411.3877 |
| 2020-04-05 |
398.5083 |
156.1196 ETC |
398.5083 |
387.1000 |
409.9166 |
395.0023 |
| 2020-04-04 |
404.9440 |
272.3340 ETC |
404.9440 |
395.0000 |
414.8880 |
396.0000 |
| 2020-04-03 |
402.3096 |
205.0114 ETC |
402.3096 |
395.0000 |
409.6191 |
395.0000 |
| 2020-04-02 |
404.6068 |
355.6001 ETC |
404.6068 |
397.2846 |
411.9290 |
409.9137 |
| 2020-04-01 |
402.3992 |
196.6751 ETC |
402.3992 |
394.7985 |
410.0000 |
398.1000 |
| 2020-03-31 |
409.0831 |
234.4286 ETC |
409.0831 |
399.1584 |
419.0079 |
401.1110 |
| 2020-03-30 |
407.4440 |
269.5022 ETC |
407.4440 |
400.0000 |
414.8880 |
408.0666 |
| 2020-03-29 |
402.9995 |
198.3711 ETC |
402.9995 |
391.1110 |
414.8880 |
408.1283 |