Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-16 |
2,341.8370 |
23.7140 ETC |
2,341.8370 |
2,230.0000 |
2,453.6739 |
2,320.0000 |
| 2024-04-15 |
2,453.0000 |
11.7856 ETC |
2,453.0000 |
2,389.0000 |
2,517.0000 |
2,433.4739 |
| 2024-04-14 |
2,413.8876 |
6.4699 ETC |
2,413.8876 |
2,300.0000 |
2,527.7753 |
2,413.2739 |
| 2024-04-13 |
2,573.9332 |
16.4029 ETC |
2,573.9332 |
2,506.2201 |
2,641.6464 |
2,565.4000 |
| 2024-04-12 |
2,659.0475 |
27.5915 ETC |
2,659.0475 |
2,647.7951 |
2,670.3000 |
2,670.3000 |
| 2024-04-11 |
2,661.8371 |
26.8402 ETC |
2,661.8371 |
2,630.0000 |
2,693.6743 |
2,647.7951 |
| 2024-04-10 |
2,670.7700 |
7.5120 ETC |
2,670.7700 |
2,623.7624 |
2,717.7777 |
2,647.7951 |
| 2024-04-09 |
2,658.8889 |
17.6994 ETC |
2,658.8889 |
2,600.0000 |
2,717.7777 |
2,717.7777 |
| 2024-04-08 |
2,598.4596 |
37.9505 ETC |
2,598.4596 |
2,498.8213 |
2,698.0979 |
2,698.0979 |
| 2024-04-07 |
2,615.0490 |
12.3896 ETC |
2,615.0490 |
2,580.0979 |
2,650.0000 |
2,650.0000 |
| 2024-04-06 |
2,605.3832 |
5.7967 ETC |
2,605.3832 |
2,580.7664 |
2,630.0000 |
2,614.3163 |
| 2024-04-05 |
2,581.0054 |
12.4032 ETC |
2,581.0054 |
2,547.6470 |
2,614.3638 |
2,580.7664 |
| 2024-04-04 |
2,598.8235 |
23.1959 ETC |
2,598.8235 |
2,547.6470 |
2,650.0000 |
2,573.1234 |
| 2024-04-03 |
2,578.6852 |
2.6207 ETC |
2,578.6852 |
2,557.3082 |
2,600.0622 |
2,560.0000 |
| 2024-04-02 |
2,594.1062 |
9.1627 ETC |
2,594.1062 |
2,500.0000 |
2,688.2124 |
2,557.3082 |
| 2024-04-01 |
2,731.4252 |
12.3444 ETC |
2,731.4252 |
2,660.0000 |
2,802.8505 |
2,660.0000 |
| 2024-03-31 |
2,615.2139 |
5.3757 ETC |
2,615.2139 |
2,550.3545 |
2,680.0734 |
2,600.0622 |
| 2024-03-30 |
2,616.4361 |
33.2341 ETC |
2,616.4361 |
2,502.5000 |
2,730.3722 |
2,655.5000 |
| 2024-03-29 |
2,487.5770 |
40.5198 ETC |
2,487.5770 |
2,420.4800 |
2,554.6740 |
2,517.0000 |