Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |