Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-04-11 |
438.2799 |
875.2037 ETC |
438.2799 |
411.3477 |
465.2122 |
413.0198 |
| 2019-04-10 |
468.1940 |
720.2587 ETC |
468.1940 |
457.5000 |
478.8880 |
460.7651 |
| 2019-04-09 |
466.9000 |
686.3554 ETC |
466.9000 |
451.0000 |
482.8000 |
463.3200 |
| 2019-04-08 |
486.5000 |
1,537.1002 ETC |
486.5000 |
451.0000 |
522.0000 |
461.5984 |
| 2019-04-07 |
458.4450 |
3,553.0582 ETC |
458.4450 |
386.8900 |
530.0000 |
490.2276 |
| 2019-04-06 |
378.4580 |
1,086.0758 ETC |
378.4580 |
362.5000 |
394.4160 |
391.5125 |
| 2019-04-05 |
352.5000 |
1,488.8010 ETC |
352.5000 |
330.0000 |
375.0000 |
368.0484 |
| 2019-04-04 |
344.6940 |
1,349.3273 ETC |
344.6940 |
330.5000 |
358.8880 |
335.8901 |
| 2019-04-03 |
361.9042 |
1,655.2484 ETC |
361.9042 |
333.7226 |
390.0857 |
386.0000 |
| 2019-04-02 |
323.1713 |
1,686.0596 ETC |
323.1713 |
306.3425 |
340.0000 |
333.9988 |
| 2019-04-01 |
312.0000 |
562.2315 ETC |
312.0000 |
308.0000 |
316.0000 |
309.5667 |
| 2019-03-31 |
313.2735 |
689.3371 ETC |
313.2735 |
310.1004 |
316.4465 |
313.0000 |
| 2019-03-30 |
313.5772 |
320.5519 ETC |
313.5772 |
310.8209 |
316.3336 |
311.2125 |
| 2019-03-29 |
311.9440 |
955.9560 ETC |
311.9440 |
302.0000 |
321.8880 |
318.2875 |
| 2019-03-28 |
307.5133 |
592.5110 ETC |
307.5133 |
305.0996 |
309.9270 |
307.3359 |
| 2019-03-27 |
305.4023 |
455.7031 ETC |
305.4023 |
299.6691 |
311.1356 |
311.1356 |
| 2019-03-26 |
305.1563 |
377.7066 ETC |
305.1563 |
299.6199 |
310.6927 |
304.4033 |
| 2019-03-25 |
311.3467 |
391.7867 ETC |
311.3467 |
305.8789 |
316.8144 |
305.9610 |
| 2019-03-24 |
314.4644 |
575.0925 ETC |
314.4644 |
310.0000 |
318.9289 |
314.5000 |
| 2019-03-23 |
318.6457 |
473.4890 ETC |
318.6457 |
315.2914 |
322.0000 |
315.4560 |