Market [unlinked] / [unlinked]
Identifier on Yobit: etcv_rur
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-07-15 |
3.7119 |
1.0120 |
3.7119 |
3.6749 |
3.7488 |
3.7488 |
2023-07-14 |
3.6571 |
3.0836 |
3.6571 |
3.6025 |
3.7117 |
3.6385 |
2023-07-13 |
3.4482 |
11.4222 |
3.4482 |
3.2939 |
3.6025 |
3.5668 |
2023-07-12 |
3.6060 |
0.5723 |
3.6060 |
3.5735 |
3.6385 |
3.6385 |
2023-07-11 |
3.6387 |
0.9637 |
3.6387 |
3.6025 |
3.6749 |
3.6025 |
2023-07-10 |
3.6387 |
1.2344 |
3.6387 |
3.6025 |
3.6749 |
3.6749 |
2023-07-09 |
3.5850 |
2.0959 |
3.5850 |
3.5315 |
3.6385 |
3.6025 |
2023-07-08 |
3.6027 |
2.8430 |
3.6027 |
3.5668 |
3.6385 |
3.6025 |
2023-07-07 |
3.5670 |
1.9432 |
3.5670 |
3.5315 |
3.6025 |
3.5315 |
2023-07-06 |
3.5490 |
3.6223 |
3.5490 |
3.4619 |
3.6360 |
3.5315 |
2023-07-05 |
3.4650 |
9.9303 |
3.4650 |
3.2939 |
3.6360 |
3.4619 |
2023-07-04 |
3.5878 |
1.3877 |
3.5878 |
3.5668 |
3.6088 |
3.6088 |
2023-07-03 |
3.4997 |
2.3453 |
3.4997 |
3.4619 |
3.5375 |
3.5375 |
2023-07-02 |
3.5144 |
0.8032 |
3.5144 |
3.4619 |
3.5668 |
3.4619 |
2023-07-01 |
3.5144 |
1.5344 |
3.5144 |
3.4619 |
3.5668 |
3.5315 |
2023-06-30 |
3.4283 |
2.8864 |
3.4283 |
3.3601 |
3.4966 |
3.4277 |
2023-06-29 |
3.3438 |
2.6268 |
3.3438 |
3.2939 |
3.3937 |
3.3601 |
2023-06-28 |
3.4139 |
3.1388 |
3.4139 |
3.3601 |
3.4677 |
3.3601 |
2023-06-27 |
3.3967 |
1.9870 |
3.3967 |
3.3601 |
3.4332 |
3.4332 |
2023-06-26 |
3.3645 |
10.2008 |
3.3645 |
3.2613 |
3.4677 |
3.4277 |
2023-06-25 |
3.3807 |
2.8978 |
3.3807 |
3.2994 |
3.4619 |
3.3601 |
2023-06-24 |
3.3027 |
18.1026 |
3.3027 |
3.1030 |
3.5024 |
3.3325 |
2023-06-23 |
3.1120 |
1.5353 |
3.1120 |
3.0723 |
3.1517 |
3.1517 |
2023-06-22 |
3.1364 |
6.2002 |
3.1364 |
3.1030 |
3.1699 |
3.1030 |
2023-06-21 |
3.0608 |
44.9633 |
3.0608 |
2.9561 |
3.1654 |
3.1073 |
2023-06-20 |
3.0298 |
45.5467 |
3.0298 |
2.8942 |
3.1654 |
3.0419 |
2023-06-19 |
2.8906 |
77.5960 |
2.8906 |
2.8123 |
2.9690 |
2.8942 |
2023-06-18 |
2.7559 |
2.7038 |
2.7559 |
2.6995 |
2.8123 |
2.8123 |
2023-06-17 |
2.6862 |
0.4733 |
2.6862 |
2.6728 |
2.6995 |
2.6995 |
2023-06-16 |
2.6729 |
0.9542 |
2.6729 |
2.6463 |
2.6995 |
2.6728 |
2023-06-15 |
2.6479 |
1.2177 |
2.6479 |
2.6230 |
2.6728 |
2.6728 |
2023-06-14 |
2.7277 |
10.2886 |
2.7277 |
2.6463 |
2.8091 |
2.6493 |
2023-06-13 |
2.6203 |
1.6505 |
2.6203 |
2.5942 |
2.6463 |
2.6463 |
2023-06-12 |
2.6072 |
1.4042 |
2.6072 |
2.5942 |
2.6201 |
2.5942 |
2023-06-11 |
2.5943 |
0.9680 |
2.5943 |
2.5685 |
2.6201 |
2.6201 |
2023-06-10 |
2.6155 |
18.4071 |
2.6155 |
2.4218 |
2.8091 |
2.5685 |
2023-06-09 |
2.6864 |
2.2977 |
2.6864 |
2.6463 |
2.7265 |
2.6995 |
2023-06-08 |
2.6347 |
8.3375 |
2.6347 |
2.6201 |
2.6493 |
2.6201 |
2023-06-07 |
2.7558 |
14.6452 |
2.7558 |
2.6459 |
2.8656 |
2.6728 |
2023-06-06 |
2.7558 |
15.8387 |
2.7558 |
2.6459 |
2.8656 |
2.6759 |
2023-06-05 |
2.7541 |
3.7798 |
2.7541 |
2.6991 |
2.8091 |
2.6991 |
2023-06-04 |
2.7813 |
0.0000 |
2.7813 |
2.7813 |
2.7813 |
2.7813 |
2023-06-03 |
2.7813 |
0.5273 |
2.7813 |
2.7813 |
2.7813 |
2.7813 |
2023-06-02 |
2.7675 |
6.6789 |
2.7675 |
2.7538 |
2.7813 |
2.7538 |
2023-06-01 |
2.7815 |
2.6263 |
2.7815 |
2.7538 |
2.8091 |
2.7538 |
2023-05-31 |
2.8171 |
7.1604 |
2.8171 |
2.7969 |
2.8372 |
2.8372 |
2023-05-30 |
2.8372 |
0.3698 |
2.8372 |
2.8372 |
2.8372 |
2.8372 |
2023-05-29 |
2.8517 |
3.2355 |
2.8517 |
2.8091 |
2.8942 |
2.8656 |
2023-05-28 |
2.8372 |
0.0000 |
2.8372 |
2.8372 |
2.8372 |
2.8372 |
2023-05-27 |
2.8372 |
0.0000 |
2.8372 |
2.8372 |
2.8372 |
2.8372 |