Identifier on Yobit: etc_rur
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2019-09-08 |
439.7279 |
383.4998 ETC |
439.7279 |
430.1300 |
449.3257 |
434.0000 |
2019-09-07 |
439.0780 |
693.7605 ETC |
439.0780 |
418.1560 |
460.0000 |
441.0000 |
2019-09-06 |
454.5500 |
392.3235 ETC |
454.5500 |
440.1000 |
469.0000 |
460.0000 |
2019-09-05 |
455.7255 |
861.0605 ETC |
455.7255 |
443.4510 |
468.0000 |
452.0000 |
2019-09-04 |
447.4096 |
430.5014 ETC |
447.4096 |
440.0000 |
454.8191 |
445.6100 |
2019-09-03 |
450.4232 |
462.9434 ETC |
450.4232 |
445.0000 |
455.8465 |
445.0000 |
2019-09-02 |
440.0000 |
586.3435 ETC |
440.0000 |
420.0000 |
460.0000 |
450.0000 |
2019-09-01 |
425.0366 |
347.4098 ETC |
425.0366 |
415.0732 |
435.0000 |
420.8083 |
2019-08-31 |
426.2555 |
266.7281 ETC |
426.2555 |
413.1500 |
439.3611 |
423.7237 |
2019-08-30 |
416.2398 |
913.0654 ETC |
416.2398 |
395.0000 |
437.4796 |
430.3131 |
2019-08-29 |
419.8591 |
1,196.4532 ETC |
419.8591 |
395.0000 |
444.7182 |
399.7400 |
2019-08-28 |
457.0013 |
813.6777 ETC |
457.0013 |
434.0025 |
480.0000 |
442.1000 |
2019-08-27 |
479.9440 |
460.9236 ETC |
479.9440 |
470.0000 |
489.8880 |
473.6760 |
2019-08-26 |
483.3832 |
566.1925 ETC |
483.3832 |
470.7665 |
496.0000 |
472.1060 |
2019-08-25 |
480.5000 |
834.3781 ETC |
480.5000 |
460.0000 |
500.9999 |
481.8102 |
2019-08-24 |
471.0000 |
501.8089 ETC |
471.0000 |
459.0000 |
483.0000 |
470.0025 |
2019-08-23 |
479.9880 |
1,452.9484 ETC |
479.9880 |
456.0000 |
503.9760 |
466.0025 |
2019-08-22 |
456.5250 |
2,452.4333 ETC |
456.5250 |
403.0500 |
510.0000 |
509.9000 |
2019-08-21 |
411.7170 |
1,283.6732 ETC |
411.7170 |
396.4340 |
427.0000 |
403.9000 |
2019-08-20 |
382.8950 |
2,569.1322 ETC |
382.8950 |
365.7900 |
400.0000 |
396.0076 |
2019-08-19 |
376.0000 |
1,086.8261 ETC |
376.0000 |
369.5000 |
382.5000 |
369.5000 |
2019-08-18 |
374.7500 |
358.2767 ETC |
374.7500 |
369.5000 |
380.0000 |
375.1783 |
2019-08-17 |
370.1586 |
234.6201 ETC |
370.1586 |
365.0000 |
375.3171 |
373.0000 |
2019-08-16 |
372.4750 |
358.3699 ETC |
372.4750 |
366.9500 |
378.0000 |
368.0000 |
2019-08-15 |
375.9616 |
650.9992 ETC |
375.9616 |
369.0000 |
382.9232 |
373.0000 |
2019-08-14 |
381.7750 |
821.4936 ETC |
381.7750 |
369.0000 |
394.5500 |
375.4520 |
2019-08-13 |
377.0000 |
448.2381 ETC |
377.0000 |
369.0000 |
385.0000 |
376.1600 |
2019-08-12 |
378.5000 |
560.9337 ETC |
378.5000 |
372.0000 |
385.0000 |
384.2714 |
2019-08-11 |
373.9884 |
490.6867 ETC |
373.9884 |
367.9768 |
380.0000 |
377.5143 |
2019-08-10 |
370.5175 |
459.5380 ETC |
370.5175 |
361.0350 |
380.0000 |
368.0136 |
2019-08-09 |
380.3850 |
334.0790 ETC |
380.3850 |
374.0000 |
386.7700 |
374.0000 |
2019-08-08 |
383.7500 |
418.7553 ETC |
383.7500 |
374.0000 |
393.5000 |
382.0000 |
2019-08-07 |
382.4606 |
863.8563 ETC |
382.4606 |
378.0000 |
386.9211 |
382.0000 |
2019-08-06 |
401.5500 |
657.1279 ETC |
401.5500 |
383.0000 |
420.1000 |
383.5000 |
2019-08-05 |
400.0000 |
673.9409 ETC |
400.0000 |
384.0000 |
416.0000 |
399.0000 |
2019-08-04 |
390.5000 |
781.2438 ETC |
390.5000 |
380.0000 |
401.0000 |
384.3607 |
2019-08-03 |
383.1750 |
354.9423 ETC |
383.1750 |
378.0000 |
388.3500 |
380.0000 |
2019-08-02 |
394.2450 |
889.6989 ETC |
394.2450 |
377.4900 |
411.0000 |
385.8638 |