Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
1,377.9817 |
14.5767 ETC |
1,377.9817 |
1,350.0000 |
1,405.9634 |
1,399.9905 |
| 2023-10-18 |
1,395.4805 |
3.0331 ETC |
1,395.4805 |
1,370.9634 |
1,419.9975 |
1,370.9634 |
| 2023-10-17 |
1,399.1978 |
3.0845 ETC |
1,399.1978 |
1,378.3955 |
1,420.0000 |
1,386.9765 |
| 2023-10-16 |
1,412.2425 |
8.5942 ETC |
1,412.2425 |
1,365.0000 |
1,459.4850 |
1,392.2139 |
| 2023-10-15 |
1,404.0291 |
121.8111 ETC |
1,404.0291 |
1,380.0000 |
1,428.0582 |
1,380.0000 |
| 2023-10-14 |
1,406.4629 |
12.0215 ETC |
1,406.4629 |
1,390.0275 |
1,422.8983 |
1,420.0582 |
| 2023-10-13 |
1,432.4985 |
47.1702 ETC |
1,432.4985 |
1,390.0005 |
1,474.9965 |
1,390.0005 |
| 2023-10-12 |
1,446.8082 |
32.1383 ETC |
1,446.8082 |
1,417.0000 |
1,476.6165 |
1,420.2677 |
| 2023-10-11 |
1,448.0775 |
36.3339 ETC |
1,448.0775 |
1,417.0140 |
1,479.1410 |
1,434.4965 |
| 2023-10-10 |
1,440.4295 |
27.5353 ETC |
1,440.4295 |
1,417.0000 |
1,463.8590 |
1,417.0000 |
| 2023-10-09 |
1,467.2530 |
41.4238 ETC |
1,467.2530 |
1,434.5059 |
1,500.0000 |
1,436.0000 |
| 2023-10-08 |
1,475.5000 |
44.4997 ETC |
1,475.5000 |
1,451.0000 |
1,500.0000 |
1,480.0000 |
| 2023-10-07 |
1,475.0000 |
2.6435 ETC |
1,475.0000 |
1,450.0000 |
1,500.0000 |
1,471.0000 |
| 2023-10-06 |
1,492.5000 |
37.7354 ETC |
1,492.5000 |
1,471.0000 |
1,514.0000 |
1,475.0000 |
| 2023-10-05 |
1,505.2424 |
119.0118 ETC |
1,505.2424 |
1,480.0000 |
1,530.4847 |
1,480.0000 |
| 2023-10-04 |
1,502.0666 |
14.0235 ETC |
1,502.0666 |
1,473.6484 |
1,530.4847 |
1,515.0000 |
| 2023-10-03 |
1,527.9489 |
8.3986 ETC |
1,527.9489 |
1,500.1200 |
1,555.7778 |
1,500.1200 |
| 2023-10-02 |
1,510.5000 |
38.9259 ETC |
1,510.5000 |
1,471.0000 |
1,550.0000 |
1,500.1200 |
| 2023-10-01 |
1,471.3594 |
3.3461 ETC |
1,471.3594 |
1,447.7188 |
1,495.0000 |
1,495.0000 |
| 2023-09-30 |
1,437.0000 |
18.5933 ETC |
1,437.0000 |
1,404.0000 |
1,470.0000 |
1,448.6731 |
| 2023-09-29 |
1,468.7060 |
63.7463 ETC |
1,468.7060 |
1,404.0000 |
1,533.4119 |
1,434.5059 |
| 2023-09-28 |
1,439.6623 |
24.1304 ETC |
1,439.6623 |
1,400.0000 |
1,479.3245 |
1,434.2943 |
| 2023-09-27 |
1,437.5702 |
90.0579 ETC |
1,437.5702 |
1,400.0212 |
1,475.1192 |
1,463.1960 |
| 2023-09-26 |
1,430.8090 |
60.2945 ETC |
1,430.8090 |
1,400.0100 |
1,461.6081 |
1,458.0000 |
| 2023-09-25 |
1,440.0040 |
59.7005 ETC |
1,440.0040 |
1,430.0000 |
1,450.0080 |
1,450.0080 |
| 2023-09-24 |
1,450.0040 |
1.3746 ETC |
1,450.0040 |
1,450.0000 |
1,450.0080 |
1,450.0000 |
| 2023-09-23 |
1,462.5590 |
0.4127 ETC |
1,462.5590 |
1,450.0000 |
1,475.1180 |
1,450.0080 |
| 2023-09-22 |
1,472.5000 |
7.5903 ETC |
1,472.5000 |
1,450.0000 |
1,495.0000 |
1,463.4119 |
| 2023-09-21 |
1,479.9943 |
17.4374 ETC |
1,479.9943 |
1,450.0000 |
1,509.9885 |
1,500.0000 |
| 2023-09-20 |
1,496.5695 |
21.2668 ETC |
1,496.5695 |
1,478.1420 |
1,514.9970 |
1,509.9885 |
| 2023-09-19 |
1,496.5440 |
21.3137 ETC |
1,496.5440 |
1,478.0880 |
1,515.0000 |
1,514.9835 |
| 2023-09-18 |
1,492.5000 |
1.2284 ETC |
1,492.5000 |
1,475.0000 |
1,510.0000 |
1,510.0000 |
| 2023-09-17 |
1,502.9993 |
8.4892 ETC |
1,502.9993 |
1,472.9985 |
1,533.0000 |
1,478.1150 |
| 2023-09-16 |
1,491.3221 |
9.0100 ETC |
1,491.3221 |
1,475.0000 |
1,507.6443 |
1,475.0370 |
| 2023-09-15 |
1,460.0453 |
5.6218 ETC |
1,460.0453 |
1,430.1225 |
1,489.9680 |
1,489.9545 |
| 2023-09-14 |
1,460.3828 |
1.8149 ETC |
1,460.3828 |
1,430.7705 |
1,489.9950 |
1,480.0000 |
| 2023-09-13 |
1,453.0081 |
2.6288 ETC |
1,453.0081 |
1,428.1516 |
1,477.8646 |
1,477.8646 |
| 2023-09-12 |
1,459.9975 |
4.9355 ETC |
1,459.9975 |
1,430.0000 |
1,489.9950 |
1,430.0000 |
| 2023-09-11 |
1,481.5637 |
16.4174 ETC |
1,481.5637 |
1,430.0000 |
1,533.1275 |
1,476.5895 |
| 2023-09-10 |
1,505.3958 |
21.7817 ETC |
1,505.3958 |
1,478.0826 |
1,532.7090 |
1,527.7005 |
| 2023-09-09 |
1,512.8708 |
0.7393 ETC |
1,512.8708 |
1,491.4125 |
1,534.3290 |
1,495.8810 |
| 2023-09-08 |
1,508.0898 |
41.5198 ETC |
1,508.0898 |
1,478.1555 |
1,538.0241 |
1,534.3155 |
| 2023-09-07 |
1,514.0291 |
14.6314 ETC |
1,514.0291 |
1,478.0826 |
1,549.9755 |
1,508.9291 |
| 2023-09-06 |
1,524.6765 |
2.7977 ETC |
1,524.6765 |
1,499.3775 |
1,549.9755 |
1,549.9755 |
| 2023-09-05 |
1,518.5253 |
3.8616 ETC |
1,518.5253 |
1,499.0265 |
1,538.0241 |
1,538.0241 |
| 2023-09-04 |
1,513.7270 |
19.3835 ETC |
1,513.7270 |
1,490.4540 |
1,537.0000 |
1,537.0000 |
| 2023-09-03 |
1,476.5327 |
6.4449 ETC |
1,476.5327 |
1,430.3069 |
1,522.7584 |
1,520.0000 |
| 2023-09-02 |
1,505.3520 |
51.4466 ETC |
1,505.3520 |
1,473.0000 |
1,537.7040 |
1,490.4270 |
| 2023-09-01 |
1,518.0393 |
14.4687 ETC |
1,518.0393 |
1,498.0545 |
1,538.0241 |
1,505.3301 |
| 2023-08-31 |
1,544.2785 |
20.3885 ETC |
1,544.2785 |
1,515.5100 |
1,573.0470 |
1,515.5100 |