Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-12-18 |
228.1500 |
300.3002 ETC |
228.1500 |
218.3000 |
238.0000 |
238.0000 |
| 2019-12-17 |
233.0796 |
408.7632 ETC |
233.0796 |
229.3513 |
236.8080 |
229.3513 |
| 2019-12-16 |
237.7500 |
559.1253 ETC |
237.7500 |
234.5000 |
241.0000 |
234.5000 |
| 2019-12-15 |
239.0603 |
374.2978 ETC |
239.0603 |
235.6450 |
242.4756 |
238.0000 |
| 2019-12-14 |
239.7150 |
506.2389 ETC |
239.7150 |
234.4300 |
245.0000 |
237.1032 |
| 2019-12-13 |
241.9739 |
345.5540 ETC |
241.9739 |
239.0597 |
244.8880 |
244.8780 |
| 2019-12-12 |
239.3545 |
288.3696 ETC |
239.3545 |
235.8290 |
242.8800 |
240.0685 |
| 2019-12-11 |
239.7500 |
311.1516 ETC |
239.7500 |
237.0000 |
242.5000 |
241.8080 |
| 2019-12-10 |
243.9705 |
491.4391 ETC |
243.9705 |
240.0000 |
247.9410 |
240.0000 |
| 2019-12-09 |
251.0755 |
436.7858 ETC |
251.0755 |
247.2810 |
254.8700 |
247.2810 |
| 2019-12-08 |
251.4350 |
212.2686 ETC |
251.4350 |
248.0000 |
254.8700 |
251.0000 |
| 2019-12-07 |
251.9840 |
178.1104 ETC |
251.9840 |
248.9680 |
255.0000 |
250.0000 |
| 2019-12-06 |
246.8687 |
538.4655 ETC |
246.8687 |
238.7373 |
255.0000 |
253.0894 |
| 2019-12-05 |
243.4116 |
210.7917 ETC |
243.4116 |
238.0000 |
248.8231 |
242.0053 |
| 2019-12-04 |
245.0034 |
312.9929 ETC |
245.0034 |
240.0000 |
250.0068 |
240.7238 |
| 2019-12-03 |
248.7907 |
288.5586 ETC |
248.7907 |
245.0010 |
252.5805 |
247.0020 |
| 2019-12-02 |
251.1319 |
468.6093 ETC |
251.1319 |
245.0010 |
257.2628 |
249.8422 |
| 2019-12-01 |
253.9466 |
497.9790 ETC |
253.9466 |
245.2814 |
262.6117 |
255.0000 |
| 2019-11-30 |
263.5362 |
623.8508 ETC |
263.5362 |
253.5939 |
273.4785 |
256.6370 |
| 2019-11-29 |
261.7969 |
426.3378 ETC |
261.7969 |
253.5939 |
270.0000 |
270.0000 |
| 2019-11-28 |
263.2382 |
282.2575 ETC |
263.2382 |
260.0000 |
266.4763 |
261.0000 |
| 2019-11-27 |
253.8578 |
300.9813 ETC |
253.8578 |
240.0000 |
267.7156 |
263.7000 |
| 2019-11-26 |
250.7623 |
348.4397 ETC |
250.7623 |
241.0000 |
260.5247 |
254.0000 |
| 2019-11-25 |
255.0345 |
414.9656 ETC |
255.0345 |
240.0700 |
269.9990 |
259.0000 |
| 2019-11-24 |
258.3174 |
325.6263 ETC |
258.3174 |
251.0000 |
265.6348 |
251.0100 |
| 2019-11-23 |
262.4174 |
175.9753 ETC |
262.4174 |
254.0681 |
270.7667 |
260.2500 |
| 2019-11-22 |
264.5342 |
387.6140 ETC |
264.5342 |
252.6397 |
276.4286 |
266.0000 |
| 2019-11-21 |
278.5090 |
734.8616 ETC |
278.5090 |
269.9598 |
287.0583 |
270.0126 |
| 2019-11-20 |
284.0000 |
351.3796 ETC |
284.0000 |
279.0000 |
289.0000 |
285.3502 |
| 2019-11-19 |
286.5867 |
901.2295 ETC |
286.5867 |
279.0000 |
294.1734 |
286.3960 |
| 2019-11-18 |
294.5593 |
497.1031 ETC |
294.5593 |
282.2561 |
306.8625 |
289.5606 |
| 2019-11-17 |
301.9500 |
217.7607 ETC |
301.9500 |
298.0000 |
305.9000 |
305.7018 |
| 2019-11-16 |
302.0000 |
304.7460 ETC |
302.0000 |
298.0000 |
306.0000 |
298.1000 |
| 2019-11-15 |
308.7220 |
613.4237 ETC |
308.7220 |
300.0000 |
317.4440 |
300.0000 |
| 2019-11-14 |
313.2675 |
485.1952 ETC |
313.2675 |
308.6112 |
317.9237 |
308.6120 |
| 2019-11-13 |
315.5000 |
288.8314 ETC |
315.5000 |
310.0000 |
321.0000 |
317.9351 |
| 2019-11-12 |
317.9106 |
391.1650 ETC |
317.9106 |
314.0000 |
321.8211 |
315.5555 |
| 2019-11-11 |
320.5000 |
352.6064 ETC |
320.5000 |
314.0000 |
327.0000 |
314.5000 |
| 2019-11-10 |
321.8290 |
555.5609 ETC |
321.8290 |
315.0000 |
328.6581 |
321.8537 |
| 2019-11-09 |
316.3848 |
768.6466 ETC |
316.3848 |
308.0800 |
324.6897 |
315.5076 |
| 2019-11-08 |
326.2500 |
440.5123 ETC |
326.2500 |
315.5000 |
337.0000 |
319.2860 |
| 2019-11-07 |
325.6877 |
829.0487 ETC |
325.6877 |
316.5754 |
334.8000 |
330.0000 |
| 2019-11-06 |
319.3095 |
493.1552 ETC |
319.3095 |
313.5689 |
325.0502 |
320.0000 |
| 2019-11-05 |
314.4440 |
1,024.7784 ETC |
314.4440 |
309.0000 |
319.8880 |
315.5799 |
| 2019-11-04 |
315.5000 |
413.1078 ETC |
315.5000 |
313.0000 |
318.0000 |
316.0000 |
| 2019-11-03 |
316.2500 |
371.7189 ETC |
316.2500 |
313.5000 |
319.0000 |
314.4800 |
| 2019-11-02 |
311.0000 |
544.5497 ETC |
311.0000 |
303.0000 |
319.0000 |
314.2725 |