Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-06 |
1,424.3365 |
25.9942 ETC |
1,424.3365 |
1,400.0000 |
1,448.6731 |
1,400.0000 |
| 2024-07-05 |
1,498.5000 |
3.4011 ETC |
1,498.5000 |
1,460.0000 |
1,537.0000 |
1,460.0000 |
| 2024-07-04 |
1,522.8050 |
5.3552 ETC |
1,522.8050 |
1,495.6100 |
1,550.0000 |
1,495.6100 |
| 2024-07-03 |
1,547.8050 |
13.1352 ETC |
1,547.8050 |
1,495.6100 |
1,600.0000 |
1,537.0000 |
| 2024-07-02 |
1,536.7214 |
0.0593 ETC |
1,536.7214 |
1,520.0000 |
1,553.4428 |
1,553.4428 |
| 2024-07-01 |
1,553.6335 |
0.0100 ETC |
1,553.6335 |
1,538.2510 |
1,569.0160 |
1,569.0160 |
| 2024-06-30 |
1,536.5000 |
3.3744 ETC |
1,536.5000 |
1,502.0000 |
1,571.0000 |
1,538.2510 |
| 2024-06-29 |
1,516.7170 |
7.2965 ETC |
1,516.7170 |
1,496.4340 |
1,537.0000 |
1,537.0000 |
| 2024-06-28 |
1,557.0177 |
17.7962 ETC |
1,557.0177 |
1,529.0353 |
1,585.0000 |
1,572.0000 |
| 2024-06-27 |
1,576.1133 |
5.4168 ETC |
1,576.1133 |
1,550.0000 |
1,602.2267 |
1,550.0000 |
| 2024-06-26 |
1,549.3303 |
5.1007 ETC |
1,549.3303 |
1,496.4340 |
1,602.2267 |
1,602.2267 |
| 2024-06-25 |
1,598.7448 |
17.6129 ETC |
1,598.7448 |
1,586.4930 |
1,610.9965 |
1,602.2267 |
| 2024-06-24 |
1,586.6650 |
5.7691 ETC |
1,586.6650 |
1,533.3300 |
1,640.0000 |
1,594.4979 |
| 2024-06-23 |
1,589.3315 |
29.2583 ETC |
1,589.3315 |
1,502.0000 |
1,676.6630 |
1,586.5335 |
| 2024-06-22 |
1,551.0000 |
2.1604 ETC |
1,551.0000 |
1,502.0000 |
1,600.0000 |
1,509.6980 |
| 2024-06-21 |
1,602.2267 |
0.0006 ETC |
1,602.2267 |
1,602.2267 |
1,602.2267 |
1,602.2267 |
| 2024-06-20 |
1,596.4573 |
23.1536 ETC |
1,596.4573 |
1,590.6880 |
1,602.2267 |
1,602.2267 |
| 2024-06-19 |
1,580.1602 |
30.1599 ETC |
1,580.1602 |
1,559.6880 |
1,600.6325 |
1,590.6880 |
| 2024-06-18 |
1,571.6633 |
10.8603 ETC |
1,571.6633 |
1,533.3300 |
1,609.9965 |
1,559.6880 |
| 2024-06-17 |
1,626.3000 |
5.4087 ETC |
1,626.3000 |
1,600.0000 |
1,652.6000 |
1,600.0000 |
| 2024-06-16 |
1,626.3000 |
18.7256 ETC |
1,626.3000 |
1,608.0000 |
1,644.6000 |
1,644.6000 |
| 2024-06-15 |
1,656.0000 |
0.0433 ETC |
1,656.0000 |
1,632.0000 |
1,680.0000 |
1,644.6000 |
| 2024-06-14 |
1,661.7000 |
27.1500 ETC |
1,661.7000 |
1,650.0000 |
1,673.4000 |
1,655.0000 |
| 2024-06-13 |
1,633.3965 |
21.7710 ETC |
1,633.3965 |
1,586.4930 |
1,680.3000 |
1,650.0000 |
| 2024-06-12 |
1,675.0000 |
3.1626 ETC |
1,675.0000 |
1,670.0000 |
1,680.0000 |
1,670.0000 |
| 2024-06-11 |
1,678.4524 |
103.4357 ETC |
1,678.4524 |
1,636.9048 |
1,720.0000 |
1,670.0000 |
| 2024-06-10 |
1,618.3886 |
21.0357 ETC |
1,618.3886 |
1,586.5335 |
1,650.2437 |
1,650.0000 |
| 2024-06-09 |
1,580.1650 |
5.5308 ETC |
1,580.1650 |
1,533.3300 |
1,627.0000 |
1,602.2267 |
| 2024-06-08 |
1,609.2465 |
2.9850 ETC |
1,609.2465 |
1,586.4930 |
1,632.0000 |
1,602.2267 |
| 2024-06-07 |
1,595.7353 |
28.2161 ETC |
1,595.7353 |
1,552.4706 |
1,639.0000 |
1,632.0000 |
| 2024-06-06 |
1,625.9795 |
19.2552 ETC |
1,625.9795 |
1,586.4930 |
1,665.4660 |
1,623.0000 |