Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-31 |
528.9571 |
795.2581 ETC |
528.9571 |
513.0000 |
544.9141 |
541.8373 |
| 2019-05-30 |
540.0000 |
1,009.7088 ETC |
540.0000 |
520.0000 |
560.0000 |
531.2425 |
| 2019-05-29 |
518.5000 |
987.1460 ETC |
518.5000 |
505.0000 |
532.0000 |
520.3850 |
| 2019-05-28 |
507.7240 |
1,342.6950 ETC |
507.7240 |
488.4480 |
527.0000 |
515.5050 |
| 2019-05-27 |
487.2614 |
1,475.8448 ETC |
487.2614 |
465.5227 |
509.0000 |
494.0000 |
| 2019-05-26 |
458.0000 |
441.0610 ETC |
458.0000 |
451.0000 |
465.0000 |
455.0000 |
| 2019-05-25 |
457.8783 |
441.1462 ETC |
457.8783 |
450.0000 |
465.7566 |
462.9921 |
| 2019-05-24 |
450.5398 |
773.9213 ETC |
450.5398 |
430.0795 |
471.0000 |
462.1782 |
| 2019-05-23 |
454.0398 |
455.0625 ETC |
454.0398 |
430.0795 |
478.0000 |
448.0000 |
| 2019-05-22 |
474.0038 |
173.8677 ETC |
474.0038 |
466.0076 |
482.0000 |
466.2000 |
| 2019-05-21 |
472.3959 |
412.5692 ETC |
472.3959 |
461.5328 |
483.2590 |
477.0000 |
| 2019-05-20 |
480.0563 |
596.2876 ETC |
480.0563 |
460.1225 |
499.9900 |
473.0000 |
| 2019-05-19 |
489.2101 |
510.1464 ETC |
489.2101 |
468.4202 |
510.0000 |
498.9600 |
| 2019-05-18 |
466.3325 |
329.2914 ETC |
466.3325 |
447.4650 |
485.2000 |
477.6135 |
| 2019-05-17 |
461.7500 |
2,336.6513 ETC |
461.7500 |
425.0000 |
498.5000 |
465.0000 |
| 2019-05-16 |
505.1750 |
1,562.7104 ETC |
505.1750 |
465.3500 |
545.0000 |
496.0000 |
| 2019-05-15 |
449.2838 |
1,872.2660 ETC |
449.2838 |
402.9577 |
495.6100 |
488.0220 |
| 2019-05-14 |
413.3990 |
1,470.3448 ETC |
413.3990 |
394.9990 |
431.7990 |
400.1001 |
| 2019-05-13 |
386.0500 |
723.0344 ETC |
386.0500 |
374.1000 |
398.0000 |
390.2000 |
| 2019-05-12 |
384.0362 |
994.0071 ETC |
384.0362 |
371.0080 |
397.0644 |
377.0628 |
| 2019-05-11 |
375.8358 |
1,279.7519 ETC |
375.8358 |
355.5556 |
396.1160 |
392.0227 |
| 2019-05-10 |
368.2711 |
347.5563 ETC |
368.2711 |
362.0076 |
374.5346 |
371.2892 |
| 2019-05-09 |
371.0000 |
197.6682 ETC |
371.0000 |
367.5000 |
374.5000 |
368.3000 |
| 2019-05-08 |
365.3940 |
503.3932 ETC |
365.3940 |
356.8200 |
373.9680 |
368.2649 |
| 2019-05-07 |
359.9950 |
964.1298 ETC |
359.9950 |
350.0000 |
369.9900 |
358.3900 |
| 2019-05-06 |
359.6449 |
435.4486 ETC |
359.6449 |
347.3000 |
371.9897 |
351.0000 |
| 2019-05-05 |
362.7880 |
655.1222 ETC |
362.7880 |
353.5864 |
371.9897 |
363.8782 |
| 2019-05-04 |
374.5038 |
700.7900 ETC |
374.5038 |
364.0000 |
385.0076 |
373.0608 |
| 2019-05-03 |
374.5038 |
657.8940 ETC |
374.5038 |
364.0000 |
385.0076 |
374.5000 |
| 2019-05-02 |
370.0000 |
532.2232 ETC |
370.0000 |
365.0000 |
375.0000 |
366.4589 |
| 2019-05-01 |
380.7513 |
658.0044 ETC |
380.7513 |
374.0000 |
387.5025 |
375.1000 |
| 2019-04-30 |
380.4850 |
799.0131 ETC |
380.4850 |
370.9700 |
390.0000 |
377.0162 |
| 2019-04-29 |
371.6017 |
585.7626 ETC |
371.6017 |
364.2034 |
379.0000 |
373.3324 |
| 2019-04-28 |
369.5001 |
325.6528 ETC |
369.5001 |
364.0001 |
375.0000 |
368.1303 |
| 2019-04-27 |
367.1000 |
339.2180 ETC |
367.1000 |
360.2000 |
374.0000 |
364.2539 |
| 2019-04-26 |
364.5000 |
426.7559 ETC |
364.5000 |
351.0000 |
378.0000 |
362.4202 |
| 2019-04-25 |
370.0350 |
594.3825 ETC |
370.0350 |
362.0700 |
378.0000 |
362.1407 |
| 2019-04-24 |
376.2611 |
578.8783 ETC |
376.2611 |
357.2778 |
395.2444 |
361.6379 |
| 2019-04-23 |
395.3000 |
827.3480 ETC |
395.3000 |
388.9000 |
401.7000 |
391.1000 |
| 2019-04-22 |
391.9532 |
368.4029 ETC |
391.9532 |
386.4734 |
397.4331 |
390.3811 |
| 2019-04-21 |
399.5849 |
672.8989 ETC |
399.5849 |
384.1699 |
415.0000 |
391.1000 |
| 2019-04-20 |
413.1170 |
297.5611 ETC |
413.1170 |
409.1110 |
417.1230 |
412.7778 |
| 2019-04-19 |
414.9850 |
344.5884 ETC |
414.9850 |
409.9700 |
420.0000 |
411.2378 |
| 2019-04-18 |
411.5013 |
398.3193 ETC |
411.5013 |
407.0025 |
416.0000 |
409.1000 |
| 2019-04-17 |
415.3013 |
409.9510 ETC |
415.3013 |
407.0025 |
423.6000 |
407.0880 |
| 2019-04-16 |
419.7920 |
530.1107 ETC |
419.7920 |
413.2000 |
426.3840 |
420.8855 |
| 2019-04-15 |
428.4826 |
593.3515 ETC |
428.4826 |
421.0000 |
435.9652 |
423.1530 |
| 2019-04-14 |
428.7320 |
234.8302 ETC |
428.7320 |
421.0000 |
436.4640 |
425.4415 |
| 2019-04-13 |
428.6210 |
358.0975 ETC |
428.6210 |
420.0000 |
437.2420 |
429.0000 |
| 2019-04-12 |
427.5000 |
623.9240 ETC |
427.5000 |
413.0000 |
442.0000 |
432.8433 |