Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-28 |
301.9109 |
777.1428 ETC |
301.9109 |
294.8017 |
309.0200 |
300.0000 |
| 2019-10-27 |
298.6060 |
1,427.3015 ETC |
298.6060 |
279.2119 |
318.0000 |
300.0000 |
| 2019-10-26 |
298.6060 |
923.9322 ETC |
298.6060 |
279.2119 |
318.0000 |
291.0000 |
| 2019-10-25 |
279.7814 |
456.0602 ETC |
279.7814 |
273.3000 |
286.2628 |
283.9909 |
| 2019-10-24 |
278.8351 |
292.4261 ETC |
278.8351 |
272.6701 |
285.0000 |
280.0000 |
| 2019-10-23 |
279.5135 |
455.3513 ETC |
279.5135 |
266.5000 |
292.5270 |
280.0000 |
| 2019-10-22 |
293.2253 |
452.3557 ETC |
293.2253 |
288.4507 |
298.0000 |
291.6400 |
| 2019-10-21 |
290.2516 |
416.8333 ETC |
290.2516 |
284.5032 |
296.0000 |
295.3875 |
| 2019-10-20 |
284.7999 |
517.3602 ETC |
284.7999 |
280.0000 |
289.5998 |
284.5027 |
| 2019-10-19 |
288.7450 |
351.9763 ETC |
288.7450 |
284.4900 |
293.0000 |
287.6535 |
| 2019-10-18 |
291.5750 |
588.4867 ETC |
291.5750 |
283.1500 |
300.0000 |
287.4598 |
| 2019-10-17 |
288.7971 |
327.6821 ETC |
288.7971 |
282.0000 |
295.5942 |
292.0823 |
| 2019-10-16 |
293.8474 |
595.0565 ETC |
293.8474 |
282.6948 |
305.0000 |
285.8425 |
| 2019-10-15 |
304.0184 |
384.2923 ETC |
304.0184 |
300.0000 |
308.0367 |
302.6412 |
| 2019-10-14 |
309.0000 |
441.1104 ETC |
309.0000 |
307.0000 |
311.0000 |
309.4229 |
| 2019-10-13 |
304.5018 |
390.3727 ETC |
304.5018 |
300.0035 |
309.0000 |
309.0000 |
| 2019-10-12 |
305.7642 |
416.1402 ETC |
305.7642 |
301.2079 |
310.3205 |
304.0138 |
| 2019-10-11 |
311.3310 |
393.6257 ETC |
311.3310 |
303.1000 |
319.5621 |
306.3725 |
| 2019-10-10 |
318.0687 |
536.7921 ETC |
318.0687 |
307.5374 |
328.6000 |
317.5000 |
| 2019-10-09 |
300.0000 |
568.3486 ETC |
300.0000 |
295.0000 |
305.0000 |
301.2394 |
| 2019-10-08 |
305.9960 |
574.7974 ETC |
305.9960 |
300.0000 |
311.9919 |
305.0000 |
| 2019-10-07 |
297.9000 |
542.3104 ETC |
297.9000 |
285.8000 |
310.0000 |
307.1226 |
| 2019-10-06 |
296.7964 |
326.8107 ETC |
296.7964 |
290.0025 |
303.5902 |
290.0025 |
| 2019-10-05 |
304.0777 |
236.1622 ETC |
304.0777 |
297.0000 |
311.1554 |
297.0000 |
| 2019-10-04 |
300.2122 |
245.5406 ETC |
300.2122 |
296.6219 |
303.8024 |
301.5100 |
| 2019-10-03 |
302.5017 |
320.3323 ETC |
302.5017 |
296.6219 |
308.3815 |
296.6219 |
| 2019-10-02 |
309.2487 |
573.3421 ETC |
309.2487 |
303.5000 |
314.9975 |
304.8880 |
| 2019-10-01 |
316.8450 |
512.2516 ETC |
316.8450 |
313.7798 |
319.9102 |
313.7798 |
| 2019-09-30 |
310.0000 |
428.1572 ETC |
310.0000 |
305.0000 |
315.0000 |
315.0000 |
| 2019-09-29 |
314.2346 |
140.6516 ETC |
314.2346 |
304.4693 |
324.0000 |
307.5227 |
| 2019-09-28 |
313.6348 |
419.4083 ETC |
313.6348 |
302.7696 |
324.5000 |
310.8864 |
| 2019-09-27 |
312.1638 |
362.4649 ETC |
312.1638 |
307.0000 |
317.3276 |
317.0000 |
| 2019-09-26 |
317.6493 |
311.8739 ETC |
317.6493 |
307.5000 |
327.7986 |
315.0000 |
| 2019-09-25 |
318.0500 |
549.3317 ETC |
318.0500 |
306.1000 |
330.0000 |
324.0000 |
| 2019-09-24 |
347.1500 |
1,421.1833 ETC |
347.1500 |
306.1000 |
388.2000 |
306.1000 |
| 2019-09-23 |
384.0013 |
697.0010 ETC |
384.0013 |
375.0026 |
393.0000 |
388.0300 |
| 2019-09-22 |
396.4892 |
258.3005 ETC |
396.4892 |
390.0000 |
402.9784 |
392.3443 |
| 2019-09-21 |
396.4409 |
397.4919 ETC |
396.4409 |
390.1048 |
402.7770 |
402.7700 |
| 2019-09-20 |
397.5530 |
588.5965 ETC |
397.5530 |
390.0000 |
405.1060 |
396.1982 |
| 2019-09-19 |
405.0189 |
652.1726 ETC |
405.0189 |
393.0378 |
417.0000 |
400.0000 |
| 2019-09-18 |
410.7520 |
1,067.8855 ETC |
410.7520 |
400.0000 |
421.5040 |
413.5022 |
| 2019-09-17 |
404.5000 |
442.1452 ETC |
404.5000 |
393.0000 |
416.0000 |
409.0500 |
| 2019-09-16 |
394.5000 |
693.1785 ETC |
394.5000 |
380.0000 |
409.0000 |
400.2150 |
| 2019-09-15 |
408.5000 |
931.5882 ETC |
408.5000 |
397.0000 |
420.0000 |
400.0000 |
| 2019-09-14 |
411.4944 |
286.3805 ETC |
411.4944 |
402.9888 |
420.0000 |
411.5650 |
| 2019-09-13 |
410.0927 |
402.1852 ETC |
410.0927 |
403.2104 |
416.9751 |
403.2857 |
| 2019-09-12 |
416.5233 |
463.6439 ETC |
416.5233 |
410.1000 |
422.9466 |
411.0890 |
| 2019-09-11 |
429.1000 |
570.8825 ETC |
429.1000 |
418.3000 |
439.9000 |
418.3000 |
| 2019-09-10 |
438.5050 |
505.6818 ETC |
438.5050 |
430.0000 |
447.0101 |
430.4550 |
| 2019-09-09 |
435.0000 |
646.5504 ETC |
435.0000 |
420.0000 |
450.0000 |
435.1600 |