Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-19 |
1,620.4725 |
1.6731 ETC |
1,620.4725 |
1,601.0190 |
1,639.9260 |
1,632.0000 |
| 2023-12-18 |
1,625.4261 |
1.4423 ETC |
1,625.4261 |
1,600.8687 |
1,649.9835 |
1,629.0000 |
| 2023-12-17 |
1,630.0000 |
65.0538 ETC |
1,630.0000 |
1,590.0000 |
1,670.0000 |
1,650.0000 |
| 2023-12-16 |
1,637.2250 |
5.0848 ETC |
1,637.2250 |
1,624.0000 |
1,650.4500 |
1,650.4290 |
| 2023-12-15 |
1,625.2213 |
15.8676 ETC |
1,625.2213 |
1,600.0000 |
1,650.4425 |
1,635.9840 |
| 2023-12-14 |
1,635.5298 |
36.5297 ETC |
1,635.5298 |
1,601.0595 |
1,670.0000 |
1,601.0730 |
| 2023-12-13 |
1,645.0000 |
61.6382 ETC |
1,645.0000 |
1,600.0000 |
1,690.0000 |
1,630.0000 |
| 2023-12-12 |
1,621.0025 |
10.4390 ETC |
1,621.0025 |
1,600.0000 |
1,642.0050 |
1,612.9935 |
| 2023-12-11 |
1,668.5528 |
39.4672 ETC |
1,668.5528 |
1,586.4930 |
1,750.6125 |
1,641.0000 |
| 2023-12-10 |
1,724.0015 |
62.3358 ETC |
1,724.0015 |
1,671.0030 |
1,777.0000 |
1,747.6116 |
| 2023-12-09 |
1,682.0000 |
99.5945 ETC |
1,682.0000 |
1,616.0000 |
1,748.0000 |
1,695.0000 |
| 2023-12-08 |
1,665.0018 |
17.4783 ETC |
1,665.0018 |
1,630.0035 |
1,700.0000 |
1,696.0000 |
| 2023-12-07 |
1,660.1688 |
21.2574 ETC |
1,660.1688 |
1,630.0035 |
1,690.3340 |
1,660.0000 |
| 2023-12-06 |
1,657.5595 |
79.9127 ETC |
1,657.5595 |
1,625.0000 |
1,690.1190 |
1,680.0000 |
| 2023-12-05 |
1,611.7803 |
6.7662 ETC |
1,611.7803 |
1,586.5605 |
1,637.0000 |
1,637.0000 |
| 2023-12-04 |
1,595.0055 |
69.4004 ETC |
1,595.0055 |
1,555.0110 |
1,635.0000 |
1,625.0000 |
| 2023-12-03 |
1,538.0000 |
7.2072 ETC |
1,538.0000 |
1,520.0000 |
1,556.0000 |
1,554.0000 |
| 2023-12-02 |
1,540.5280 |
9.2195 ETC |
1,540.5280 |
1,510.0560 |
1,571.0000 |
1,528.0000 |
| 2023-12-01 |
1,504.4950 |
3.9381 ETC |
1,504.4950 |
1,487.0000 |
1,521.9900 |
1,521.9900 |
| 2023-11-30 |
1,512.1500 |
0.8460 ETC |
1,512.1500 |
1,490.0000 |
1,534.3000 |
1,490.0000 |
| 2023-11-29 |
1,497.1500 |
7.7011 ETC |
1,497.1500 |
1,460.0000 |
1,534.3000 |
1,534.3000 |
| 2023-11-28 |
1,472.5000 |
25.0947 ETC |
1,472.5000 |
1,450.0000 |
1,495.0000 |
1,474.0000 |
| 2023-11-27 |
1,518.4935 |
11.2269 ETC |
1,518.4935 |
1,471.5000 |
1,565.4870 |
1,490.0000 |
| 2023-11-26 |
1,549.5000 |
4.7619 ETC |
1,549.5000 |
1,500.0000 |
1,599.0000 |
1,535.0000 |
| 2023-11-25 |
1,567.5000 |
18.0828 ETC |
1,567.5000 |
1,535.0000 |
1,600.0000 |
1,535.0000 |
| 2023-11-24 |
1,531.2624 |
38.8667 ETC |
1,531.2624 |
1,489.4710 |
1,573.0537 |
1,536.9700 |
| 2023-11-23 |
1,566.6615 |
36.9338 ETC |
1,566.6615 |
1,533.3300 |
1,599.9930 |
1,539.2510 |
| 2023-11-22 |
1,575.3162 |
38.2274 ETC |
1,575.3162 |
1,550.0000 |
1,600.6325 |
1,592.0000 |
| 2023-11-21 |
1,643.2694 |
31.4175 ETC |
1,643.2694 |
1,596.5390 |
1,689.9999 |
1,601.3485 |
| 2023-11-20 |
1,660.0002 |
21.2972 ETC |
1,660.0002 |
1,630.0000 |
1,690.0004 |
1,670.0000 |
| 2023-11-19 |
1,644.4080 |
41.7824 ETC |
1,644.4080 |
1,600.0200 |
1,688.7960 |
1,673.4000 |
| 2023-11-18 |
1,630.0000 |
29.8982 ETC |
1,630.0000 |
1,620.0000 |
1,640.0000 |
1,628.0000 |
| 2023-11-17 |
1,654.5000 |
30.8133 ETC |
1,654.5000 |
1,619.0000 |
1,690.0000 |
1,641.0000 |
| 2023-11-16 |
1,656.0720 |
36.7177 ETC |
1,656.0720 |
1,622.0115 |
1,690.1325 |
1,671.0165 |
| 2023-11-15 |
1,647.8252 |
89.9324 ETC |
1,647.8252 |
1,605.5178 |
1,690.1325 |
1,659.9330 |
| 2023-11-14 |
1,644.6500 |
54.2228 ETC |
1,644.6500 |
1,590.3000 |
1,699.0000 |
1,590.3000 |
| 2023-11-13 |
1,645.0000 |
86.1983 ETC |
1,645.0000 |
1,600.0000 |
1,690.0000 |
1,620.0000 |
| 2023-11-12 |
1,709.9535 |
72.5879 ETC |
1,709.9535 |
1,680.0000 |
1,739.9070 |
1,680.0000 |
| 2023-11-11 |
1,645.0000 |
270.0918 ETC |
1,645.0000 |
1,540.0000 |
1,750.0000 |
1,720.0080 |
| 2023-11-10 |
1,605.5000 |
106.2088 ETC |
1,605.5000 |
1,521.0000 |
1,690.0000 |
1,540.0000 |
| 2023-11-09 |
1,503.0070 |
23.2565 ETC |
1,503.0070 |
1,471.0140 |
1,535.0000 |
1,521.0045 |
| 2023-11-08 |
1,474.9925 |
7.2258 ETC |
1,474.9925 |
1,450.0000 |
1,499.9850 |
1,471.0140 |
| 2023-11-07 |
1,517.8889 |
20.1154 ETC |
1,517.8889 |
1,480.0000 |
1,555.7778 |
1,480.0000 |
| 2023-11-06 |
1,505.0000 |
10.9287 ETC |
1,505.0000 |
1,471.0000 |
1,539.0000 |
1,500.1200 |
| 2023-11-05 |
1,467.5040 |
2.1679 ETC |
1,467.5040 |
1,450.0080 |
1,485.0000 |
1,479.3200 |
| 2023-11-04 |
1,443.7365 |
2.2759 ETC |
1,443.7365 |
1,424.2770 |
1,463.1960 |
1,460.0000 |
| 2023-11-03 |
1,443.0000 |
9.2990 ETC |
1,443.0000 |
1,405.0000 |
1,481.0000 |
1,449.0000 |
| 2023-11-02 |
1,443.0123 |
11.8432 ETC |
1,443.0123 |
1,405.0000 |
1,481.0245 |
1,436.0000 |
| 2023-11-01 |
1,475.0580 |
19.7313 ETC |
1,475.0580 |
1,427.3969 |
1,522.7190 |
1,431.6920 |
| 2023-10-31 |
1,449.6000 |
8.3033 ETC |
1,449.6000 |
1,400.0000 |
1,499.2000 |
1,471.0000 |