Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-26 |
1,374.9900 |
58.1758 ETC |
1,374.9900 |
1,300.0000 |
1,449.9800 |
1,389.0690 |
| 2024-01-25 |
1,417.1471 |
5.6416 ETC |
1,417.1471 |
1,400.0000 |
1,434.2943 |
1,409.0000 |
| 2024-01-24 |
1,417.1471 |
17.1710 ETC |
1,417.1471 |
1,400.0000 |
1,434.2943 |
1,400.0000 |
| 2024-01-23 |
1,429.4980 |
26.1249 ETC |
1,429.4980 |
1,395.8000 |
1,463.1960 |
1,405.0000 |
| 2024-01-22 |
1,476.6570 |
4.6659 ETC |
1,476.6570 |
1,457.2710 |
1,496.0430 |
1,457.2710 |
| 2024-01-21 |
1,522.5000 |
9.8073 ETC |
1,522.5000 |
1,475.0000 |
1,570.0000 |
1,502.0000 |
| 2024-01-20 |
1,514.9945 |
0.8267 ETC |
1,514.9945 |
1,480.0000 |
1,549.9890 |
1,502.0000 |
| 2024-01-19 |
1,514.5000 |
6.1663 ETC |
1,514.5000 |
1,492.0000 |
1,537.0000 |
1,492.0000 |
| 2024-01-18 |
1,513.0115 |
3.9444 ETC |
1,513.0115 |
1,489.0230 |
1,537.0000 |
1,536.9615 |
| 2024-01-17 |
1,553.2915 |
11.0964 ETC |
1,553.2915 |
1,500.0000 |
1,606.5830 |
1,500.0000 |
| 2024-01-16 |
1,514.1230 |
4.9412 ETC |
1,514.1230 |
1,489.9950 |
1,538.2510 |
1,510.5111 |
| 2024-01-15 |
1,508.5364 |
20.4880 ETC |
1,508.5364 |
1,446.5116 |
1,570.5611 |
1,570.5611 |
| 2024-01-14 |
1,467.1500 |
26.9015 ETC |
1,467.1500 |
1,400.0000 |
1,534.3000 |
1,440.0046 |
| 2024-01-13 |
1,534.4515 |
64.1054 ETC |
1,534.4515 |
1,468.9100 |
1,599.9930 |
1,549.9890 |
| 2024-01-12 |
1,599.5000 |
353.6907 ETC |
1,599.5000 |
1,500.0000 |
1,699.0000 |
1,599.9930 |
| 2024-01-11 |
1,613.9704 |
329.0324 ETC |
1,613.9704 |
1,507.8667 |
1,720.0740 |
1,699.0000 |
| 2024-01-10 |
1,455.4975 |
14.5100 ETC |
1,455.4975 |
1,421.0000 |
1,489.9950 |
1,468.9100 |
| 2024-01-09 |
1,529.2806 |
67.5372 ETC |
1,529.2806 |
1,488.0000 |
1,570.5611 |
1,534.3000 |
| 2024-01-08 |
1,522.2214 |
62.2337 ETC |
1,522.2214 |
1,491.0000 |
1,553.4428 |
1,553.4428 |
| 2024-01-07 |
1,567.0000 |
92.3715 ETC |
1,567.0000 |
1,493.0000 |
1,641.0000 |
1,500.0000 |
| 2024-01-06 |
1,582.4915 |
9.7096 ETC |
1,582.4915 |
1,555.0000 |
1,609.9830 |
1,602.2267 |
| 2024-01-05 |
1,582.4915 |
18.2328 ETC |
1,582.4915 |
1,555.0000 |
1,609.9830 |
1,555.0000 |
| 2024-01-04 |
1,605.7643 |
23.3578 ETC |
1,605.7643 |
1,586.5335 |
1,624.9950 |
1,586.5335 |
| 2024-01-03 |
1,618.4918 |
6.5942 ETC |
1,618.4918 |
1,587.0000 |
1,649.9835 |
1,624.9950 |
| 2024-01-02 |
1,614.9515 |
67.8757 ETC |
1,614.9515 |
1,579.9030 |
1,650.0000 |
1,629.0000 |
| 2024-01-01 |
1,583.9465 |
5.8893 ETC |
1,583.9465 |
1,579.9030 |
1,587.9900 |
1,585.0000 |
| 2023-12-31 |
1,583.9465 |
10.9851 ETC |
1,583.9465 |
1,579.9030 |
1,587.9900 |
1,585.0000 |
| 2023-12-30 |
1,601.2132 |
76.1376 ETC |
1,601.2132 |
1,570.4264 |
1,632.0000 |
1,579.9083 |
| 2023-12-29 |
1,617.5503 |
12.5940 ETC |
1,617.5503 |
1,587.1006 |
1,648.0000 |
1,610.0000 |
| 2023-12-28 |
1,625.7375 |
86.9949 ETC |
1,625.7375 |
1,586.4930 |
1,664.9820 |
1,609.9425 |
| 2023-12-27 |
1,632.0303 |
22.5548 ETC |
1,632.0303 |
1,600.0605 |
1,664.0000 |
1,632.8860 |
| 2023-12-26 |
1,631.0033 |
45.5990 ETC |
1,631.0033 |
1,600.0065 |
1,662.0000 |
1,623.9960 |
| 2023-12-25 |
1,637.5033 |
15.2065 ETC |
1,637.5033 |
1,600.0065 |
1,675.0000 |
1,638.0000 |
| 2023-12-24 |
1,632.9520 |
5.7200 ETC |
1,632.9520 |
1,600.1145 |
1,665.7895 |
1,649.9970 |
| 2023-12-23 |
1,670.0000 |
32.1163 ETC |
1,670.0000 |
1,610.0000 |
1,730.0000 |
1,628.1010 |
| 2023-12-22 |
1,650.5000 |
31.7046 ETC |
1,650.5000 |
1,621.0000 |
1,680.0000 |
1,638.0000 |
| 2023-12-21 |
1,651.0000 |
12.6975 ETC |
1,651.0000 |
1,632.0000 |
1,670.0000 |
1,641.7788 |
| 2023-12-20 |
1,636.1045 |
151.6115 ETC |
1,636.1045 |
1,581.8750 |
1,690.3340 |
1,650.0000 |