Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-20 |
389.5222 |
638.4615 ETC |
389.5222 |
370.0444 |
409.0000 |
402.1000 |
| 2019-07-19 |
379.6950 |
524.3792 ETC |
379.6950 |
358.3900 |
401.0000 |
379.5000 |
| 2019-07-18 |
373.1761 |
240.7183 ETC |
373.1761 |
358.2473 |
388.1050 |
380.0200 |
| 2019-07-17 |
370.5944 |
562.7254 ETC |
370.5944 |
342.5700 |
398.6188 |
377.6892 |
| 2019-07-16 |
369.5773 |
273.9163 ETC |
369.5773 |
345.8498 |
393.3048 |
366.0773 |
| 2019-07-15 |
383.0274 |
1,061.9497 ETC |
383.0274 |
350.0548 |
416.0000 |
400.0000 |
| 2019-07-14 |
408.5000 |
384.0440 ETC |
408.5000 |
380.0000 |
437.0000 |
391.4596 |
| 2019-07-13 |
432.1991 |
280.8945 ETC |
432.1991 |
424.0000 |
440.3982 |
428.0000 |
| 2019-07-12 |
438.0000 |
459.3571 ETC |
438.0000 |
429.0000 |
447.0000 |
436.0378 |
| 2019-07-11 |
448.4724 |
1,193.7536 ETC |
448.4724 |
426.4448 |
470.5000 |
441.0000 |
| 2019-07-10 |
477.6195 |
917.6625 ETC |
477.6195 |
451.1000 |
504.1389 |
470.0100 |
| 2019-07-09 |
500.0000 |
587.4056 ETC |
500.0000 |
490.0000 |
510.0000 |
492.0001 |
| 2019-07-08 |
512.3000 |
434.8537 ETC |
512.3000 |
501.6000 |
523.0000 |
507.4321 |
| 2019-07-07 |
508.2500 |
311.0647 ETC |
508.2500 |
501.6000 |
514.9000 |
509.0000 |
| 2019-07-06 |
534.5513 |
539.6247 ETC |
534.5513 |
501.1000 |
568.0025 |
505.1000 |
| 2019-07-05 |
507.0849 |
644.9088 ETC |
507.0849 |
495.1697 |
519.0000 |
506.3523 |
| 2019-07-04 |
494.8103 |
785.3715 ETC |
494.8103 |
477.0000 |
512.6206 |
509.4811 |
| 2019-07-03 |
496.0000 |
324.8891 ETC |
496.0000 |
489.0000 |
503.0000 |
495.0000 |
| 2019-07-02 |
505.0051 |
519.9851 ETC |
505.0051 |
462.0076 |
548.0025 |
503.0000 |
| 2019-07-01 |
494.5600 |
409.9950 ETC |
494.5600 |
473.0000 |
516.1200 |
475.0000 |
| 2019-06-30 |
507.7850 |
665.5536 ETC |
507.7850 |
475.0000 |
540.5700 |
500.9400 |
| 2019-06-29 |
510.5000 |
847.7445 ETC |
510.5000 |
500.0000 |
521.0000 |
511.1000 |
| 2019-06-28 |
493.8659 |
779.3995 ETC |
493.8659 |
468.7319 |
519.0000 |
512.0000 |
| 2019-06-27 |
512.8842 |
1,447.8069 ETC |
512.8842 |
455.7685 |
570.0000 |
466.0000 |
| 2019-06-26 |
602.3460 |
1,641.4489 ETC |
602.3460 |
570.0000 |
634.6920 |
580.7761 |
| 2019-06-25 |
570.5000 |
443.7408 ETC |
570.5000 |
561.0000 |
580.0000 |
574.0000 |
| 2019-06-24 |
574.9038 |
724.8056 ETC |
574.9038 |
559.8076 |
590.0000 |
573.7558 |
| 2019-06-23 |
574.0000 |
494.3963 ETC |
574.0000 |
560.0000 |
588.0000 |
580.0000 |
| 2019-06-22 |
564.0000 |
805.0348 ETC |
564.0000 |
538.0000 |
590.0000 |
578.0000 |
| 2019-06-21 |
540.0000 |
687.2034 ETC |
540.0000 |
530.0000 |
550.0000 |
538.0833 |
| 2019-06-20 |
532.5000 |
374.7036 ETC |
532.5000 |
525.0000 |
540.0000 |
535.8977 |
| 2019-06-19 |
535.8236 |
472.0499 ETC |
535.8236 |
525.0000 |
546.6471 |
537.1000 |
| 2019-06-18 |
542.5137 |
573.6258 ETC |
542.5137 |
525.6761 |
559.3513 |
536.2813 |
| 2019-06-17 |
549.2075 |
794.9123 ETC |
549.2075 |
538.0000 |
560.4149 |
559.0000 |
| 2019-06-16 |
550.5135 |
516.2713 ETC |
550.5135 |
536.5270 |
564.5000 |
549.3716 |
| 2019-06-15 |
540.3150 |
576.9566 ETC |
540.3150 |
530.6300 |
550.0000 |
535.0680 |
| 2019-06-14 |
540.9110 |
432.9289 ETC |
540.9110 |
525.0000 |
556.8221 |
530.0000 |
| 2019-06-13 |
550.5481 |
752.6039 ETC |
550.5481 |
540.0000 |
561.0963 |
552.6287 |
| 2019-06-12 |
548.8549 |
671.1106 ETC |
548.8549 |
530.0001 |
567.7097 |
555.6262 |
| 2019-06-11 |
537.5924 |
594.5888 ETC |
537.5924 |
526.1848 |
549.0000 |
540.5636 |
| 2019-06-10 |
540.3097 |
385.9097 ETC |
540.3097 |
530.6194 |
550.0000 |
539.6000 |
| 2019-06-09 |
545.3917 |
319.2683 ETC |
545.3917 |
530.0000 |
560.7835 |
530.0151 |
| 2019-06-08 |
551.4202 |
520.0216 ETC |
551.4202 |
532.8372 |
570.0032 |
558.7838 |
| 2019-06-07 |
527.8500 |
839.6944 ETC |
527.8500 |
512.7000 |
543.0000 |
536.2763 |
| 2019-06-06 |
513.3112 |
1,132.8134 ETC |
513.3112 |
490.1000 |
536.5224 |
492.0000 |
| 2019-06-05 |
533.8098 |
1,478.1788 ETC |
533.8098 |
516.2007 |
551.4188 |
527.1840 |
| 2019-06-04 |
570.9083 |
1,234.1881 ETC |
570.9083 |
509.0000 |
632.8167 |
512.0030 |
| 2019-06-03 |
613.9083 |
1,803.4975 ETC |
613.9083 |
595.0000 |
632.8167 |
626.9986 |
| 2019-06-02 |
583.3433 |
1,417.9073 ETC |
583.3433 |
554.0000 |
612.6866 |
606.0151 |
| 2019-06-01 |
555.6424 |
1,063.9239 ETC |
555.6424 |
536.9271 |
574.3577 |
558.0000 |