Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-05 |
1,822.4791 |
1.4857 ETC |
1,822.4791 |
1,804.4347 |
1,840.5234 |
1,840.5234 |
| 2024-05-04 |
1,821.2817 |
3.2122 ETC |
1,821.2817 |
1,802.0400 |
1,840.5234 |
1,822.3004 |
| 2024-05-03 |
1,826.0063 |
3.0927 ETC |
1,826.0063 |
1,802.0400 |
1,849.9725 |
1,802.0400 |
| 2024-05-02 |
1,826.0198 |
3.4449 ETC |
1,826.0198 |
1,802.0400 |
1,849.9995 |
1,827.9517 |
| 2024-05-01 |
1,849.2398 |
2.8987 ETC |
1,849.2398 |
1,802.0400 |
1,896.4395 |
1,858.9747 |
| 2024-04-30 |
1,932.8598 |
15.7275 ETC |
1,932.8598 |
1,855.0025 |
2,010.7170 |
1,896.4340 |
| 2024-04-29 |
1,840.8850 |
41.9401 ETC |
1,840.8850 |
1,616.0000 |
2,065.7700 |
1,993.7120 |
| 2024-04-28 |
1,973.0100 |
4.1740 ETC |
1,973.0100 |
1,954.3312 |
1,991.6887 |
1,991.6887 |
| 2024-04-27 |
1,971.9575 |
1.9382 ETC |
1,971.9575 |
1,915.0000 |
2,028.9150 |
1,954.3312 |
| 2024-04-26 |
1,964.0330 |
0.2299 ETC |
1,964.0330 |
1,934.6481 |
1,993.4178 |
1,956.1635 |
| 2024-04-25 |
1,938.0113 |
0.9155 ETC |
1,938.0113 |
1,882.6261 |
1,993.3965 |
1,993.3965 |
| 2024-04-24 |
1,974.1980 |
4.0732 ETC |
1,974.1980 |
1,882.6261 |
2,065.7700 |
1,973.6322 |
| 2024-04-23 |
2,090.7308 |
5.4630 ETC |
2,090.7308 |
2,012.4706 |
2,168.9910 |
2,065.7700 |
| 2024-04-22 |
2,084.9950 |
9.1299 ETC |
2,084.9950 |
2,000.0000 |
2,169.9900 |
2,169.9900 |
| 2024-04-21 |
2,085.0000 |
4.0065 ETC |
2,085.0000 |
2,000.0000 |
2,170.0000 |
2,050.0000 |
| 2024-04-20 |
2,037.4303 |
2.4074 ETC |
2,037.4303 |
1,901.0025 |
2,173.8581 |
2,119.8375 |
| 2024-04-19 |
2,069.0432 |
12.9110 ETC |
2,069.0432 |
1,915.7283 |
2,222.3580 |
2,130.0000 |
| 2024-04-18 |
2,152.5689 |
2.9961 ETC |
2,152.5689 |
2,005.1427 |
2,299.9950 |
2,167.2644 |
| 2024-04-17 |
2,285.0602 |
0.0947 ETC |
2,285.0602 |
2,230.1249 |
2,339.9955 |
2,230.1249 |