Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-28 |
406.2600 |
436.3709 ETC |
406.2600 |
391.5200 |
421.0000 |
401.2000 |
| 2020-03-27 |
412.7043 |
260.9175 ETC |
412.7043 |
405.2593 |
420.1492 |
420.0000 |
| 2020-03-26 |
410.6301 |
167.9089 ETC |
410.6301 |
401.1110 |
420.1492 |
416.0000 |
| 2020-03-25 |
415.4056 |
669.4606 ETC |
415.4056 |
405.0111 |
425.8000 |
412.0000 |
| 2020-03-24 |
415.4000 |
443.0837 ETC |
415.4000 |
405.0000 |
425.8000 |
405.0111 |
| 2020-03-23 |
409.5900 |
327.3521 ETC |
409.5900 |
395.0000 |
424.1800 |
410.0000 |
| 2020-03-22 |
411.0000 |
371.0031 ETC |
411.0000 |
395.0000 |
427.0000 |
395.0000 |
| 2020-03-21 |
414.5879 |
282.5932 ETC |
414.5879 |
401.1111 |
428.0647 |
409.4884 |
| 2020-03-20 |
428.1239 |
802.2775 ETC |
428.1239 |
407.2477 |
449.0000 |
407.2477 |
| 2020-03-19 |
414.5394 |
604.0198 ETC |
414.5394 |
384.0787 |
445.0000 |
430.0025 |
| 2020-03-18 |
381.5555 |
417.2807 ETC |
381.5555 |
371.1110 |
392.0000 |
392.0000 |
| 2020-03-17 |
374.1213 |
227.3303 ETC |
374.1213 |
356.2325 |
392.0100 |
382.3054 |
| 2020-03-16 |
368.2384 |
292.6086 ETC |
368.2384 |
341.1110 |
395.3658 |
379.8880 |
| 2020-03-15 |
378.5930 |
198.0570 ETC |
378.5930 |
362.0000 |
395.1860 |
384.5222 |
| 2020-03-14 |
376.2101 |
426.7833 ETC |
376.2101 |
362.0000 |
390.4203 |
376.5647 |
| 2020-03-13 |
370.5000 |
1,206.4390 ETC |
370.5000 |
331.0000 |
410.0000 |
385.8135 |
| 2020-03-12 |
432.6552 |
604.4473 ETC |
432.6552 |
370.0000 |
495.3104 |
395.0000 |
| 2020-03-11 |
500.0411 |
448.1665 ETC |
500.0411 |
488.0000 |
512.0821 |
488.0000 |
| 2020-03-10 |
506.0000 |
526.2886 ETC |
506.0000 |
491.0000 |
521.0000 |
505.0278 |
| 2020-03-09 |
518.2600 |
448.3255 ETC |
518.2600 |
481.5200 |
555.0000 |
511.2017 |
| 2020-03-08 |
513.3318 |
301.9211 ETC |
513.3318 |
481.2000 |
545.4635 |
495.1469 |
| 2020-03-06 |
538.5742 |
260.1792 ETC |
538.5742 |
526.9512 |
550.1972 |
540.4310 |
| 2020-03-05 |
535.5986 |
224.2537 ETC |
535.5986 |
521.0000 |
550.1972 |
540.5965 |
| 2020-03-04 |
537.8248 |
276.8015 ETC |
537.8248 |
520.0000 |
555.6495 |
528.9113 |
| 2020-03-03 |
547.5347 |
256.3562 ETC |
547.5347 |
531.1110 |
563.9583 |
550.7215 |
| 2020-03-02 |
530.6264 |
517.2556 ETC |
530.6264 |
502.2528 |
559.0000 |
545.2609 |
| 2020-03-01 |
502.8650 |
361.5795 ETC |
502.8650 |
490.7300 |
515.0000 |
503.0000 |
| 2020-02-29 |
496.6138 |
384.6211 ETC |
496.6138 |
486.3877 |
506.8400 |
499.0000 |
| 2020-02-28 |
491.5000 |
843.2169 ETC |
491.5000 |
463.0000 |
520.0000 |
486.7287 |
| 2020-02-27 |
493.9500 |
265.7012 ETC |
493.9500 |
458.9000 |
529.0000 |
519.9800 |
| 2020-02-26 |
500.4499 |
342.6560 ETC |
500.4499 |
458.9000 |
541.9999 |
458.9000 |
| 2020-02-25 |
540.8755 |
66.1723 ETC |
540.8755 |
533.7509 |
548.0000 |
544.1044 |
| 2020-02-24 |
551.5788 |
105.1746 ETC |
551.5788 |
544.9102 |
558.2475 |
544.9102 |
| 2020-02-23 |
552.0589 |
49.6177 ETC |
552.0589 |
540.2579 |
563.8600 |
551.0000 |
| 2020-02-22 |
552.5000 |
93.8619 ETC |
552.5000 |
536.0000 |
569.0000 |
550.5689 |
| 2020-02-21 |
556.5000 |
86.5252 ETC |
556.5000 |
543.0000 |
570.0000 |
547.3600 |
| 2020-02-20 |
562.0000 |
137.7142 ETC |
562.0000 |
535.0000 |
589.0000 |
555.5000 |
| 2020-02-19 |
579.5900 |
177.9036 ETC |
579.5900 |
561.1800 |
598.0000 |
572.0000 |
| 2020-02-18 |
579.9980 |
235.2692 ETC |
579.9980 |
549.9961 |
610.0000 |
593.0000 |
| 2020-02-17 |
543.1568 |
497.4537 ETC |
543.1568 |
515.6863 |
570.6274 |
563.9649 |
| 2020-02-16 |
584.6595 |
248.3931 ETC |
584.6595 |
552.0000 |
617.3190 |
564.5373 |
| 2020-02-15 |
618.1010 |
864.8535 ETC |
618.1010 |
586.0000 |
650.2019 |
599.8608 |
| 2020-02-14 |
646.1752 |
209.4961 ETC |
646.1752 |
638.0000 |
654.3504 |
646.8630 |
| 2020-02-13 |
658.0025 |
312.2318 ETC |
658.0025 |
642.0050 |
674.0000 |
650.3555 |
| 2020-02-12 |
659.3768 |
404.3572 ETC |
659.3768 |
643.7537 |
675.0000 |
646.5000 |
| 2020-02-11 |
652.5189 |
959.9618 ETC |
652.5189 |
631.0378 |
674.0000 |
656.5456 |
| 2020-02-10 |
633.2005 |
486.2716 ETC |
633.2005 |
610.5010 |
655.9000 |
638.9504 |
| 2020-02-09 |
632.0000 |
310.6024 ETC |
632.0000 |
610.0000 |
654.0000 |
620.0000 |
| 2020-02-08 |
643.0600 |
193.4932 ETC |
643.0600 |
635.6800 |
650.4400 |
641.6643 |
| 2020-02-07 |
654.1138 |
466.1957 ETC |
654.1138 |
639.7077 |
668.5199 |
639.7077 |