Market [unlinked] / [unlinked]
Identifier on Yobit: etcv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-03 |
3.5889 |
6.3860 |
3.5889 |
3.5029 |
3.6749 |
3.5029 |
| 2023-09-02 |
3.6032 |
5.9356 |
3.6032 |
3.5315 |
3.6749 |
3.5315 |
| 2023-09-01 |
3.6139 |
63.8898 |
3.6139 |
3.3269 |
3.9010 |
3.5024 |
| 2023-08-31 |
3.2989 |
0.0009 |
3.2989 |
3.2989 |
3.2989 |
3.2989 |
| 2023-08-30 |
3.2989 |
0.0000 |
3.2989 |
3.2989 |
3.2989 |
3.2989 |
| 2023-08-29 |
3.2640 |
3.3496 |
3.2640 |
3.2290 |
3.2989 |
3.2989 |
| 2023-08-28 |
3.1654 |
16.4203 |
3.1654 |
3.1654 |
3.1654 |
3.1654 |
| 2023-08-27 |
3.1654 |
0.0000 |
3.1654 |
3.1654 |
3.1654 |
3.1654 |
| 2023-08-26 |
3.1654 |
0.2610 |
3.1654 |
3.1654 |
3.1654 |
3.1654 |
| 2023-08-25 |
3.1654 |
1.8212 |
3.1654 |
3.1654 |
3.1654 |
3.1654 |
| 2023-08-24 |
3.1654 |
3.1561 |
3.1654 |
3.1654 |
3.1654 |
3.1654 |
| 2023-08-23 |
3.1526 |
6.3263 |
3.1526 |
3.1030 |
3.2022 |
3.1654 |
| 2023-08-22 |
3.1972 |
1.2331 |
3.1972 |
3.1654 |
3.2290 |
3.1654 |
| 2023-08-21 |
3.2779 |
1.7702 |
3.2779 |
3.2290 |
3.3269 |
3.2290 |
| 2023-08-20 |
3.2972 |
4.1625 |
3.2972 |
3.2343 |
3.3601 |
3.2343 |
| 2023-08-19 |
3.3944 |
3.2083 |
3.3944 |
3.3269 |
3.4619 |
3.3659 |
| 2023-08-18 |
3.4482 |
5.1368 |
3.4482 |
3.2939 |
3.6025 |
3.3269 |
| 2023-08-17 |
3.5566 |
50.7033 |
3.5566 |
3.3269 |
3.7863 |
3.6749 |
| 2023-08-16 |
3.4012 |
3.1335 |
3.4012 |
3.2994 |
3.5029 |
3.2994 |
| 2023-08-15 |
3.5151 |
3.7147 |
3.5151 |
3.4277 |
3.6025 |
3.4277 |
| 2023-08-14 |
3.6571 |
1.9100 |
3.6571 |
3.6025 |
3.7117 |
3.6025 |
| 2023-08-13 |
3.6065 |
8.3872 |
3.6065 |
3.5315 |
3.6815 |
3.6385 |
| 2023-08-12 |
3.7151 |
0.6097 |
3.7151 |
3.7117 |
3.7184 |
3.7184 |
| 2023-08-11 |
3.6749 |
0.3424 |
3.6749 |
3.6749 |
3.6749 |
3.6749 |
| 2023-08-10 |
3.6567 |
0.2381 |
3.6567 |
3.6385 |
3.6749 |
3.6385 |
| 2023-08-09 |
3.6933 |
0.4816 |
3.6933 |
3.6749 |
3.7117 |
3.6749 |
| 2023-08-08 |
3.6933 |
2.5376 |
3.6933 |
3.6749 |
3.7117 |
3.7117 |
| 2023-08-07 |
3.7184 |
0.0000 |
3.7184 |
3.7184 |
3.7184 |
3.7184 |
| 2023-08-06 |
3.7184 |
0.0000 |
3.7184 |
3.7184 |
3.7184 |
3.7184 |
| 2023-08-05 |
3.6967 |
1.1150 |
3.6967 |
3.6749 |
3.7184 |
3.7184 |
| 2023-08-04 |
3.6385 |
0.0000 |
3.6385 |
3.6385 |
3.6385 |
3.6385 |
| 2023-08-03 |
3.6420 |
0.2472 |
3.6420 |
3.6385 |
3.6455 |
3.6385 |
| 2023-08-02 |
3.6420 |
0.2472 |
3.6420 |
3.6385 |
3.6455 |
3.6385 |
| 2023-08-01 |
3.7495 |
3.1663 |
3.7495 |
3.6749 |
3.8241 |
3.6749 |
| 2023-07-31 |
3.7117 |
0.5538 |
3.7117 |
3.7117 |
3.7117 |
3.7117 |
| 2023-07-30 |
3.7117 |
0.4386 |
3.7117 |
3.7117 |
3.7117 |
3.7117 |
| 2023-07-29 |
3.7302 |
1.0989 |
3.7302 |
3.7117 |
3.7488 |
3.7488 |
| 2023-07-28 |
3.6785 |
0.5534 |
3.6785 |
3.6749 |
3.6821 |
3.6749 |
| 2023-07-27 |
3.6960 |
0.4111 |
3.6960 |
3.6821 |
3.7100 |
3.6821 |
| 2023-07-26 |
3.7671 |
1.8288 |
3.7671 |
3.7100 |
3.8241 |
3.7100 |
| 2023-07-25 |
3.6785 |
1.2106 |
3.6785 |
3.6385 |
3.7184 |
3.7184 |
| 2023-07-24 |
3.6567 |
7.3642 |
3.6567 |
3.6385 |
3.6749 |
3.6749 |
| 2023-07-23 |
3.6785 |
2.4284 |
3.6785 |
3.6385 |
3.7184 |
3.6749 |
| 2023-07-22 |
3.7117 |
0.3375 |
3.7117 |
3.7117 |
3.7117 |
3.7117 |
| 2023-07-21 |
3.6751 |
3.5658 |
3.6751 |
3.6385 |
3.7117 |
3.7117 |
| 2023-07-20 |
3.6600 |
1.4961 |
3.6600 |
3.6385 |
3.6815 |
3.6385 |
| 2023-07-19 |
3.6205 |
0.3145 |
3.6205 |
3.6025 |
3.6385 |
3.6385 |
| 2023-07-18 |
3.6937 |
2.0351 |
3.6937 |
3.6385 |
3.7488 |
3.6385 |
| 2023-07-17 |
3.7119 |
1.0760 |
3.7119 |
3.6749 |
3.7488 |
3.7117 |
| 2023-07-16 |
3.7119 |
0.3613 |
3.7119 |
3.6749 |
3.7488 |
3.7117 |