Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-06 |
657.5000 |
379.5921 ETC |
657.5000 |
640.0000 |
675.0000 |
653.9320 |
| 2020-02-05 |
638.4850 |
831.0925 ETC |
638.4850 |
610.0000 |
666.9700 |
660.0000 |
| 2020-02-04 |
628.5000 |
538.5541 ETC |
628.5000 |
610.0000 |
647.0000 |
610.0000 |
| 2020-02-03 |
645.8835 |
253.6420 ETC |
645.8835 |
638.0000 |
653.7670 |
639.0000 |
| 2020-02-02 |
649.5000 |
316.7145 ETC |
649.5000 |
629.0000 |
670.0000 |
636.0266 |
| 2020-02-01 |
631.5000 |
261.2759 ETC |
631.5000 |
600.0000 |
663.0000 |
641.0000 |
| 2020-01-31 |
656.8832 |
594.5060 ETC |
656.8832 |
625.0000 |
688.7663 |
625.7177 |
| 2020-01-30 |
671.4615 |
733.9922 ETC |
671.4615 |
642.9230 |
700.0000 |
661.0051 |
| 2020-01-29 |
654.1700 |
1,454.2243 ETC |
654.1700 |
608.2120 |
700.1280 |
686.1765 |
| 2020-01-28 |
613.2500 |
1,088.3121 ETC |
613.2500 |
581.5000 |
645.0000 |
625.0000 |
| 2020-01-27 |
573.1164 |
1,384.5937 ETC |
573.1164 |
528.0000 |
618.2328 |
581.0000 |
| 2020-01-26 |
516.2500 |
222.8331 ETC |
516.2500 |
497.0000 |
535.5000 |
528.0001 |
| 2020-01-25 |
508.0900 |
219.0232 ETC |
508.0900 |
495.0000 |
521.1800 |
496.0000 |
| 2020-01-24 |
503.8850 |
459.0721 ETC |
503.8850 |
482.7700 |
525.0000 |
513.1000 |
| 2020-01-23 |
528.0000 |
257.6958 ETC |
528.0000 |
506.0000 |
550.0000 |
509.5000 |
| 2020-01-22 |
542.7500 |
524.0969 ETC |
542.7500 |
528.5000 |
557.0000 |
550.0000 |
| 2020-01-21 |
532.4420 |
407.0244 ETC |
532.4420 |
515.0000 |
549.8839 |
537.0000 |
| 2020-01-20 |
514.0916 |
811.6388 ETC |
514.0916 |
491.8333 |
536.3499 |
534.0000 |
| 2020-01-19 |
524.3500 |
1,209.3324 ETC |
524.3500 |
482.0000 |
566.7000 |
508.4391 |
| 2020-01-18 |
564.5000 |
2,188.2044 ETC |
564.5000 |
509.0000 |
620.0000 |
540.0000 |
| 2020-01-17 |
614.7500 |
4,397.9385 ETC |
614.7500 |
500.5000 |
729.0000 |
620.0000 |
| 2020-01-16 |
443.4750 |
7,334.0527 ETC |
443.4750 |
373.9800 |
512.9700 |
512.9700 |
| 2020-01-15 |
415.7550 |
4,615.8164 ETC |
415.7550 |
373.9800 |
457.5300 |
441.3962 |
| 2020-01-14 |
366.4750 |
2,688.4650 ETC |
366.4750 |
322.0000 |
410.9500 |
389.9402 |
| 2020-01-13 |
323.7901 |
942.7686 ETC |
323.7901 |
316.0000 |
331.5803 |
323.9885 |
| 2020-01-12 |
328.5037 |
449.6834 ETC |
328.5037 |
320.0000 |
337.0074 |
324.9419 |
| 2020-01-11 |
323.6537 |
625.6267 ETC |
323.6537 |
310.3074 |
337.0000 |
328.0000 |
| 2020-01-10 |
309.7319 |
950.5486 ETC |
309.7319 |
300.0051 |
319.4588 |
315.0000 |
| 2020-01-09 |
302.1680 |
748.0185 ETC |
302.1680 |
293.2360 |
311.1000 |
304.1108 |
| 2020-01-08 |
296.7343 |
365.8450 ETC |
296.7343 |
290.0000 |
303.4686 |
291.0000 |
| 2020-01-07 |
299.2815 |
553.6199 ETC |
299.2815 |
288.2375 |
310.3254 |
299.7200 |
| 2020-01-06 |
302.8889 |
765.7049 ETC |
302.8889 |
294.6777 |
311.1000 |
295.0221 |
| 2020-01-05 |
290.0895 |
763.1039 ETC |
290.0895 |
279.0801 |
301.0990 |
296.6609 |
| 2020-01-04 |
277.8681 |
521.1710 ETC |
277.8681 |
269.7362 |
286.0000 |
279.0977 |
| 2020-01-03 |
266.2187 |
344.6977 ETC |
266.2187 |
256.0227 |
276.4147 |
276.4147 |
| 2020-01-02 |
269.4440 |
123.0986 ETC |
269.4440 |
260.0000 |
278.8880 |
264.4599 |
| 2020-01-01 |
276.3508 |
148.5826 ETC |
276.3508 |
271.8137 |
280.8880 |
278.8549 |
| 2019-12-31 |
278.1731 |
321.6825 ETC |
278.1731 |
270.0000 |
286.3461 |
276.9424 |
| 2019-12-30 |
282.5000 |
422.3517 ETC |
282.5000 |
275.0000 |
290.0000 |
283.1433 |
| 2019-12-29 |
284.9604 |
520.0428 ETC |
284.9604 |
275.0328 |
294.8880 |
290.0000 |
| 2019-12-28 |
281.5000 |
456.0717 ETC |
281.5000 |
276.0000 |
287.0000 |
277.9262 |
| 2019-12-27 |
282.0000 |
862.1078 ETC |
282.0000 |
270.0000 |
294.0000 |
283.5526 |
| 2019-12-26 |
269.5350 |
1,369.8029 ETC |
269.5350 |
249.0700 |
290.0000 |
272.0765 |
| 2019-12-25 |
253.3725 |
551.5316 ETC |
253.3725 |
247.4800 |
259.2649 |
253.7746 |
| 2019-12-24 |
252.6344 |
636.1295 ETC |
252.6344 |
244.8346 |
260.4341 |
253.1273 |
| 2019-12-23 |
265.0871 |
642.7307 ETC |
265.0871 |
257.8143 |
272.3600 |
257.8143 |
| 2019-12-22 |
263.3626 |
862.7438 ETC |
263.3626 |
256.2740 |
270.4512 |
269.0000 |
| 2019-12-21 |
253.5766 |
1,108.3593 ETC |
253.5766 |
247.1531 |
260.0000 |
260.0000 |
| 2019-12-20 |
229.4940 |
1,195.9271 ETC |
229.4940 |
200.1000 |
258.8880 |
252.5219 |
| 2019-12-19 |
230.3883 |
266.6893 ETC |
230.3883 |
220.1797 |
240.5969 |
231.4469 |