Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-25 |
1,357.8973 |
8.8805 ETC |
1,357.8973 |
1,290.1001 |
1,425.6945 |
1,370.0000 |
| 2024-08-24 |
1,405.0000 |
0.1424 ETC |
1,405.0000 |
1,390.0000 |
1,420.0000 |
1,420.0000 |
| 2024-08-23 |
1,369.2359 |
0.0882 ETC |
1,369.2359 |
1,348.4718 |
1,390.0000 |
1,378.1921 |
| 2024-08-22 |
1,358.6192 |
1.9676 ETC |
1,358.6192 |
1,327.2384 |
1,390.0000 |
1,390.0000 |
| 2024-08-21 |
1,339.3164 |
0.6990 ETC |
1,339.3164 |
1,318.2134 |
1,360.4194 |
1,360.4194 |
| 2024-08-20 |
1,368.8789 |
0.5251 ETC |
1,368.8789 |
1,337.7578 |
1,400.0000 |
1,375.4413 |
| 2024-08-19 |
1,368.8789 |
0.9460 ETC |
1,368.8789 |
1,337.7578 |
1,400.0000 |
1,364.7142 |
| 2024-08-18 |
1,392.3594 |
0.2201 ETC |
1,392.3594 |
1,359.0244 |
1,425.6945 |
1,383.6898 |
| 2024-08-17 |
1,360.5351 |
21.5200 ETC |
1,360.5351 |
1,301.0120 |
1,420.0582 |
1,364.7142 |
| 2024-08-16 |
1,396.4783 |
4.3437 ETC |
1,396.4783 |
1,372.8984 |
1,420.0582 |
1,372.8984 |
| 2024-08-15 |
1,413.2541 |
25.0557 ETC |
1,413.2541 |
1,392.2139 |
1,434.2943 |
1,429.9875 |
| 2024-08-14 |
1,393.3486 |
0.7652 ETC |
1,393.3486 |
1,352.4030 |
1,434.2943 |
1,434.2943 |
| 2024-08-13 |
1,371.1005 |
0.0339 ETC |
1,371.1005 |
1,350.0000 |
1,392.2010 |
1,392.2010 |
| 2024-08-12 |
1,385.0000 |
1.5946 ETC |
1,385.0000 |
1,350.0000 |
1,420.0000 |
1,378.1921 |
| 2024-08-11 |
1,380.0000 |
2.8315 ETC |
1,380.0000 |
1,350.0000 |
1,410.0000 |
1,410.0000 |
| 2024-08-10 |
1,400.0000 |
1.5366 ETC |
1,400.0000 |
1,390.0000 |
1,410.0000 |
1,390.0000 |
| 2024-08-09 |
1,384.3365 |
13.7881 ETC |
1,384.3365 |
1,320.0000 |
1,448.6731 |
1,400.0000 |
| 2024-08-08 |
1,419.3300 |
0.8525 ETC |
1,419.3300 |
1,389.9870 |
1,448.6731 |
1,448.6731 |
| 2024-08-07 |
1,394.9868 |
1.0963 ETC |
1,394.9868 |
1,389.9735 |
1,400.0000 |
1,400.0000 |
| 2024-08-06 |
1,387.5996 |
12.7728 ETC |
1,387.5996 |
1,340.9050 |
1,434.2943 |
1,378.1921 |
| 2024-08-05 |
1,396.3905 |
35.9813 ETC |
1,396.3905 |
1,301.0110 |
1,491.7700 |
1,440.0000 |
| 2024-08-04 |
1,450.0025 |
26.3671 ETC |
1,450.0025 |
1,420.0000 |
1,480.0050 |
1,448.6731 |
| 2024-08-03 |
1,490.0413 |
1.0773 ETC |
1,490.0413 |
1,478.0826 |
1,502.0000 |
1,478.0826 |
| 2024-08-02 |
1,520.0120 |
0.0033 ETC |
1,520.0120 |
1,502.0000 |
1,538.0241 |
1,502.0000 |
| 2024-08-01 |
1,522.9474 |
17.9422 ETC |
1,522.9474 |
1,507.8667 |
1,538.0280 |
1,538.0241 |
| 2024-07-31 |
1,536.2184 |
1.5965 ETC |
1,536.2184 |
1,507.8667 |
1,564.5700 |
1,507.8667 |
| 2024-07-30 |
1,536.2184 |
37.5127 ETC |
1,536.2184 |
1,507.8667 |
1,564.5700 |
1,507.8667 |
| 2024-07-29 |
1,525.8880 |
21.5701 ETC |
1,525.8880 |
1,491.7700 |
1,560.0060 |
1,560.0060 |
| 2024-07-28 |
1,484.3850 |
3.5172 ETC |
1,484.3850 |
1,477.0000 |
1,491.7700 |
1,491.7700 |
| 2024-07-27 |
1,488.5000 |
4.1997 ETC |
1,488.5000 |
1,477.0000 |
1,500.0000 |
1,477.0000 |
| 2024-07-26 |
1,484.3850 |
0.4374 ETC |
1,484.3850 |
1,477.0000 |
1,491.7700 |
1,491.7700 |
| 2024-07-25 |
1,484.3850 |
1.1330 ETC |
1,484.3850 |
1,477.0000 |
1,491.7700 |
1,491.7700 |
| 2024-07-24 |
1,447.5000 |
24.3903 ETC |
1,447.5000 |
1,400.0000 |
1,495.0000 |
1,491.7700 |
| 2024-07-23 |
1,495.5000 |
0.2106 ETC |
1,495.5000 |
1,494.0000 |
1,497.0000 |
1,497.0000 |
| 2024-07-22 |
1,502.5000 |
11.0678 ETC |
1,502.5000 |
1,475.0000 |
1,530.0000 |
1,494.0000 |
| 2024-07-21 |
1,509.4550 |
9.3132 ETC |
1,509.4550 |
1,468.9100 |
1,550.0000 |
1,475.0000 |
| 2024-07-20 |
1,550.0000 |
5.3566 ETC |
1,550.0000 |
1,550.0000 |
1,550.0000 |
1,550.0000 |
| 2024-07-19 |
1,565.0000 |
1.5998 ETC |
1,565.0000 |
1,550.0000 |
1,580.0000 |
1,550.0000 |
| 2024-07-18 |
1,528.0000 |
9.5667 ETC |
1,528.0000 |
1,506.0000 |
1,550.0000 |
1,550.0000 |
| 2024-07-17 |
1,477.1471 |
3.5371 ETC |
1,477.1471 |
1,434.2943 |
1,520.0000 |
1,520.0000 |
| 2024-07-16 |
1,417.1471 |
2.3567 ETC |
1,417.1471 |
1,400.0000 |
1,434.2943 |
1,400.0000 |
| 2024-07-15 |
1,400.0000 |
4.2231 ETC |
1,400.0000 |
1,400.0000 |
1,400.0000 |
1,400.0000 |
| 2024-07-14 |
1,417.1471 |
1.5732 ETC |
1,417.1471 |
1,400.0000 |
1,434.2943 |
1,400.0000 |
| 2024-07-13 |
1,430.0000 |
2.4913 ETC |
1,430.0000 |
1,400.0000 |
1,460.0000 |
1,400.0000 |
| 2024-07-12 |
1,417.7927 |
1.2017 ETC |
1,417.7927 |
1,400.0000 |
1,435.5854 |
1,435.5854 |
| 2024-07-11 |
1,417.1471 |
3.7823 ETC |
1,417.1471 |
1,400.0000 |
1,434.2943 |
1,400.0000 |
| 2024-07-10 |
1,430.0000 |
6.3116 ETC |
1,430.0000 |
1,400.0000 |
1,460.0000 |
1,406.1709 |
| 2024-07-09 |
1,430.0000 |
4.3049 ETC |
1,430.0000 |
1,400.0000 |
1,460.0000 |
1,448.6731 |
| 2024-07-08 |
1,440.1339 |
1.4543 ETC |
1,440.1339 |
1,420.2677 |
1,460.0000 |
1,460.0000 |
| 2024-07-07 |
1,425.0000 |
15.1304 ETC |
1,425.0000 |
1,400.0000 |
1,450.0000 |
1,450.0000 |