Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-16 |
3,040.9574 |
59.1678 ETC |
3,040.9574 |
2,931.9147 |
3,150.0000 |
2,935.2432 |
| 2024-03-15 |
2,984.6953 |
186.6383 ETC |
2,984.6953 |
2,659.3907 |
3,310.0000 |
2,931.9147 |
| 2024-03-14 |
3,317.9637 |
41.1347 ETC |
3,317.9637 |
3,258.6323 |
3,377.2952 |
3,300.0000 |
| 2024-03-13 |
3,377.5079 |
28.1885 ETC |
3,377.5079 |
3,255.8275 |
3,499.1884 |
3,300.0000 |
| 2024-03-12 |
3,377.5000 |
27.0870 ETC |
3,377.5000 |
3,255.0000 |
3,500.0000 |
3,450.2292 |
| 2024-03-11 |
3,362.0147 |
41.5839 ETC |
3,362.0147 |
3,224.0294 |
3,500.0000 |
3,255.0000 |
| 2024-03-10 |
3,344.0420 |
3.5909 ETC |
3,344.0420 |
3,237.8548 |
3,450.2292 |
3,370.4757 |
| 2024-03-09 |
3,400.8999 |
58.4386 ETC |
3,400.8999 |
3,301.7998 |
3,500.0000 |
3,379.5443 |
| 2024-03-08 |
3,400.0000 |
90.6550 ETC |
3,400.0000 |
3,300.0000 |
3,500.0000 |
3,409.3907 |
| 2024-03-07 |
3,274.0000 |
92.9462 ETC |
3,274.0000 |
3,200.0000 |
3,348.0000 |
3,339.0823 |
| 2024-03-06 |
3,110.5667 |
441.0960 ETC |
3,110.5667 |
2,801.0000 |
3,420.1333 |
3,235.0000 |
| 2024-03-05 |
2,397.0000 |
1,862.3743 ETC |
2,397.0000 |
1,325.0000 |
3,469.0000 |
3,070.0000 |
| 2024-03-04 |
1,367.4415 |
99.9754 ETC |
1,367.4415 |
1,300.1688 |
1,434.7142 |
1,375.0000 |
| 2024-03-03 |
1,420.0000 |
114.8648 ETC |
1,420.0000 |
1,350.0000 |
1,490.0000 |
1,364.7142 |
| 2024-03-02 |
1,439.5000 |
97.5644 ETC |
1,439.5000 |
1,390.0000 |
1,489.0000 |
1,414.0000 |
| 2024-03-01 |
1,407.1471 |
82.4093 ETC |
1,407.1471 |
1,334.2943 |
1,480.0000 |
1,392.2139 |
| 2024-02-29 |
1,396.5000 |
110.7588 ETC |
1,396.5000 |
1,313.0000 |
1,480.0000 |
1,420.0582 |
| 2024-02-28 |
1,390.0000 |
136.7508 ETC |
1,390.0000 |
1,290.0000 |
1,490.0000 |
1,400.0000 |
| 2024-02-27 |
1,357.0000 |
40.0286 ETC |
1,357.0000 |
1,314.0000 |
1,400.0000 |
1,392.0000 |
| 2024-02-26 |
1,329.9950 |
92.5519 ETC |
1,329.9950 |
1,285.0000 |
1,374.9900 |
1,340.0000 |
| 2024-02-25 |
1,329.9950 |
103.1314 ETC |
1,329.9950 |
1,285.0000 |
1,374.9900 |
1,345.9500 |
| 2024-02-24 |
1,340.0000 |
12.1962 ETC |
1,340.0000 |
1,325.0000 |
1,355.0000 |
1,325.0000 |
| 2024-02-23 |
1,331.9571 |
31.3349 ETC |
1,331.9571 |
1,299.4012 |
1,364.5129 |
1,335.0000 |
| 2024-02-22 |
1,335.7349 |
34.4059 ETC |
1,335.7349 |
1,283.4698 |
1,388.0000 |
1,324.2844 |
| 2024-02-21 |
1,343.1590 |
32.2231 ETC |
1,343.1590 |
1,298.3181 |
1,388.0000 |
1,345.0000 |
| 2024-02-20 |
1,347.0000 |
36.3272 ETC |
1,347.0000 |
1,306.0000 |
1,388.0000 |
1,325.0000 |
| 2024-02-19 |
1,388.5000 |
72.4873 ETC |
1,388.5000 |
1,363.0000 |
1,414.0000 |
1,387.0000 |
| 2024-02-18 |
1,421.0043 |
23.1018 ETC |
1,421.0043 |
1,392.0085 |
1,450.0000 |
1,419.0500 |
| 2024-02-17 |
1,422.4000 |
9.7999 ETC |
1,422.4000 |
1,360.0000 |
1,484.8000 |
1,420.0000 |
| 2024-02-16 |
1,423.4500 |
35.4956 ETC |
1,423.4500 |
1,376.9000 |
1,470.0000 |
1,450.6731 |
| 2024-02-15 |
1,365.8149 |
49.3040 ETC |
1,365.8149 |
1,300.0000 |
1,431.6299 |
1,384.7685 |
| 2024-02-14 |
1,386.9783 |
25.6322 ETC |
1,386.9783 |
1,342.9567 |
1,431.0000 |
1,389.0000 |
| 2024-02-13 |
1,375.0000 |
19.5179 ETC |
1,375.0000 |
1,335.0000 |
1,415.0000 |
1,349.0000 |
| 2024-02-12 |
1,354.2711 |
69.3997 ETC |
1,354.2711 |
1,330.3500 |
1,378.1921 |
1,378.1921 |
| 2024-02-11 |
1,345.5012 |
8.2850 ETC |
1,345.5012 |
1,330.0024 |
1,361.0000 |
1,348.3500 |
| 2024-02-10 |
1,330.5000 |
41.8462 ETC |
1,330.5000 |
1,300.0000 |
1,361.0000 |
1,330.0024 |
| 2024-02-09 |
1,345.5000 |
32.6603 ETC |
1,345.5000 |
1,330.0000 |
1,361.0000 |
1,361.0000 |
| 2024-02-08 |
1,316.5000 |
49.6077 ETC |
1,316.5000 |
1,300.0000 |
1,333.0000 |
1,330.0000 |
| 2024-02-07 |
1,299.2158 |
38.3198 ETC |
1,299.2158 |
1,285.4316 |
1,313.0000 |
1,311.1403 |
| 2024-02-06 |
1,337.0508 |
3.4409 ETC |
1,337.0508 |
1,313.0000 |
1,361.1016 |
1,313.0000 |
| 2024-02-05 |
1,320.0000 |
19.7031 ETC |
1,320.0000 |
1,290.0000 |
1,350.0000 |
1,330.0000 |
| 2024-02-04 |
1,343.4341 |
49.6679 ETC |
1,343.4341 |
1,322.3553 |
1,364.5129 |
1,326.0000 |
| 2024-02-03 |
1,335.5000 |
16.6887 ETC |
1,335.5000 |
1,311.0000 |
1,360.0000 |
1,350.9694 |
| 2024-02-02 |
1,332.7000 |
23.7053 ETC |
1,332.7000 |
1,290.4000 |
1,375.0000 |
1,317.0000 |
| 2024-02-01 |
1,283.0701 |
32.2931 ETC |
1,283.0701 |
1,255.0000 |
1,311.1403 |
1,288.0000 |
| 2024-01-31 |
1,300.0000 |
132.6103 ETC |
1,300.0000 |
1,250.0000 |
1,350.0000 |
1,275.0000 |
| 2024-01-30 |
1,296.3074 |
115.7981 ETC |
1,296.3074 |
1,255.0545 |
1,337.5604 |
1,298.1265 |
| 2024-01-29 |
1,319.2802 |
90.5940 ETC |
1,319.2802 |
1,301.0000 |
1,337.5604 |
1,337.5604 |
| 2024-01-28 |
1,381.8128 |
19.3493 ETC |
1,381.8128 |
1,313.6255 |
1,450.0000 |
1,338.9975 |
| 2024-01-27 |
1,401.3945 |
14.3492 ETC |
1,401.3945 |
1,389.0690 |
1,413.7200 |
1,409.9805 |