Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-05 |
1,644.4000 |
27.4030 ETC |
1,644.4000 |
1,562.0000 |
1,726.8000 |
1,632.8860 |
| 2024-06-04 |
1,725.5023 |
28.6483 ETC |
1,725.5023 |
1,701.0400 |
1,749.9645 |
1,726.8000 |
| 2024-06-03 |
1,780.5200 |
14.2381 ETC |
1,780.5200 |
1,701.0400 |
1,860.0000 |
1,768.5317 |
| 2024-06-02 |
1,901.9684 |
0.1854 ETC |
1,901.9684 |
1,869.0033 |
1,934.9335 |
1,869.0033 |
| 2024-06-01 |
1,950.0000 |
0.2660 ETC |
1,950.0000 |
1,950.0000 |
1,950.0000 |
1,950.0000 |
| 2024-05-31 |
1,955.0578 |
0.0147 ETC |
1,955.0578 |
1,896.7138 |
2,013.4019 |
1,950.0000 |
| 2024-05-30 |
1,908.8913 |
11.9372 ETC |
1,908.8913 |
1,824.3648 |
1,993.4178 |
1,915.7283 |
| 2024-05-29 |
1,927.0000 |
0.0775 ETC |
1,927.0000 |
1,900.0000 |
1,954.0000 |
1,954.0000 |
| 2024-05-28 |
1,927.0000 |
3.3673 ETC |
1,927.0000 |
1,900.0000 |
1,954.0000 |
1,954.0000 |
| 2024-05-27 |
1,892.3240 |
0.3992 ETC |
1,892.3240 |
1,850.0000 |
1,934.6481 |
1,915.4457 |
| 2024-05-26 |
1,850.0000 |
3.4914 ETC |
1,850.0000 |
1,850.0000 |
1,850.0000 |
1,850.0000 |
| 2024-05-25 |
1,873.2170 |
3.6021 ETC |
1,873.2170 |
1,850.0000 |
1,896.4340 |
1,850.0000 |
| 2024-05-24 |
1,850.0000 |
5.8861 ETC |
1,850.0000 |
1,850.0000 |
1,850.0000 |
1,850.0000 |
| 2024-05-23 |
1,876.8642 |
17.3652 ETC |
1,876.8642 |
1,850.0000 |
1,903.7283 |
1,850.0000 |
| 2024-05-22 |
1,861.1277 |
7.2372 ETC |
1,861.1277 |
1,822.2553 |
1,900.0000 |
1,850.0000 |
| 2024-05-21 |
1,895.0000 |
19.1072 ETC |
1,895.0000 |
1,790.0000 |
2,000.0000 |
1,822.2553 |
| 2024-05-20 |
1,774.5200 |
2.0472 ETC |
1,774.5200 |
1,701.0400 |
1,848.0000 |
1,790.0000 |
| 2024-05-19 |
1,777.0400 |
6.0661 ETC |
1,777.0400 |
1,777.0400 |
1,777.0400 |
1,777.0400 |
| 2024-05-18 |
1,801.4662 |
0.1926 ETC |
1,801.4662 |
1,777.0400 |
1,825.8924 |
1,777.0400 |
| 2024-05-17 |
1,774.5200 |
11.9193 ETC |
1,774.5200 |
1,701.0400 |
1,848.0000 |
1,804.4347 |
| 2024-05-16 |
1,799.6183 |
12.9439 ETC |
1,799.6183 |
1,751.2365 |
1,848.0000 |
1,770.0000 |
| 2024-05-15 |
1,775.1806 |
4.0802 ETC |
1,775.1806 |
1,740.6116 |
1,809.7497 |
1,774.5700 |
| 2024-05-14 |
1,755.3948 |
3.8514 ETC |
1,755.3948 |
1,701.0400 |
1,809.7497 |
1,737.3355 |
| 2024-05-13 |
1,804.6245 |
4.1281 ETC |
1,804.6245 |
1,750.0000 |
1,859.2490 |
1,800.1415 |
| 2024-05-12 |
1,829.6245 |
19.7864 ETC |
1,829.6245 |
1,800.0000 |
1,859.2490 |
1,839.9886 |
| 2024-05-11 |
1,818.1445 |
4.5436 ETC |
1,818.1445 |
1,777.0400 |
1,859.2490 |
1,800.0000 |
| 2024-05-10 |
1,869.2617 |
0.8592 ETC |
1,869.2617 |
1,840.5234 |
1,898.0000 |
1,859.2490 |
| 2024-05-09 |
1,849.0000 |
2.6904 ETC |
1,849.0000 |
1,800.0000 |
1,898.0000 |
1,840.5234 |
| 2024-05-08 |
1,860.1502 |
2.1251 ETC |
1,860.1502 |
1,822.3004 |
1,898.0000 |
1,898.0000 |
| 2024-05-07 |
1,835.9918 |
15.9299 ETC |
1,835.9918 |
1,737.3355 |
1,934.6481 |
1,898.0000 |
| 2024-05-06 |
1,883.3669 |
17.5699 ETC |
1,883.3669 |
1,832.0858 |
1,934.6481 |
1,876.1500 |