Market [unlinked] / [unlinked]
Identifier on Yobit: etcv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-26 |
2.8514 |
0.6123 |
2.8514 |
2.8372 |
2.8656 |
2.8372 |
| 2023-05-25 |
2.8964 |
1.8195 |
2.8964 |
2.8656 |
2.9272 |
2.8656 |
| 2023-05-24 |
2.9389 |
6.3914 |
2.9389 |
2.9272 |
2.9506 |
2.9272 |
| 2023-05-23 |
2.9451 |
28.8570 |
2.9451 |
2.9396 |
2.9506 |
2.9506 |
| 2023-05-22 |
2.9451 |
11.5136 |
2.9451 |
2.9396 |
2.9506 |
2.9396 |
| 2023-05-21 |
2.9896 |
8.7369 |
2.9896 |
2.9506 |
3.0287 |
2.9506 |
| 2023-05-20 |
2.9858 |
0.0000 |
2.9858 |
2.9858 |
2.9858 |
2.9858 |
| 2023-05-19 |
2.9838 |
0.2401 |
2.9838 |
2.9819 |
2.9858 |
2.9858 |
| 2023-05-18 |
2.9690 |
0.3823 |
2.9690 |
2.9561 |
2.9819 |
2.9819 |
| 2023-05-17 |
2.9397 |
1.1958 |
2.9397 |
2.9232 |
2.9561 |
2.9561 |
| 2023-05-16 |
2.9087 |
0.1063 |
2.9087 |
2.8942 |
2.9232 |
2.8942 |
| 2023-05-15 |
2.9096 |
8.0778 |
2.9096 |
2.8372 |
2.9819 |
2.8977 |
| 2023-05-14 |
2.9381 |
4.8896 |
2.9381 |
2.8942 |
2.9819 |
2.9232 |
| 2023-05-13 |
2.9672 |
0.4518 |
2.9672 |
2.9524 |
2.9819 |
2.9524 |
| 2023-05-12 |
2.9757 |
8.5838 |
2.9757 |
2.9396 |
3.0118 |
3.0118 |
| 2023-05-11 |
3.0119 |
2.0278 |
3.0119 |
2.9819 |
3.0419 |
2.9819 |
| 2023-05-10 |
3.0420 |
10.6610 |
3.0420 |
3.0118 |
3.0723 |
3.0118 |
| 2023-05-09 |
2.9467 |
5.3334 |
2.9467 |
2.8817 |
3.0118 |
3.0118 |
| 2023-05-08 |
2.9233 |
5.7752 |
2.9233 |
2.8942 |
2.9524 |
2.8942 |
| 2023-05-07 |
2.9779 |
13.3072 |
2.9779 |
2.9396 |
3.0161 |
2.9819 |
| 2023-05-06 |
3.0902 |
1.3929 |
3.0902 |
3.0464 |
3.1341 |
3.0464 |
| 2023-05-05 |
3.0809 |
0.9339 |
3.0809 |
3.0723 |
3.0896 |
3.0723 |
| 2023-05-04 |
3.0963 |
0.7179 |
3.0963 |
3.0896 |
3.1030 |
3.0896 |
| 2023-05-03 |
3.1497 |
0.5075 |
3.1497 |
3.1341 |
3.1654 |
3.1341 |
| 2023-05-02 |
3.1188 |
2.9419 |
3.1188 |
3.0723 |
3.1654 |
3.1341 |
| 2023-05-01 |
3.1342 |
2.1086 |
3.1342 |
3.1030 |
3.1654 |
3.1030 |
| 2023-04-30 |
3.2082 |
12.3182 |
3.2082 |
3.0896 |
3.3269 |
3.2017 |
| 2023-04-29 |
3.1656 |
4.8058 |
3.1656 |
3.1341 |
3.1971 |
3.1971 |
| 2023-04-28 |
3.1118 |
8.9195 |
3.1118 |
3.0896 |
3.1341 |
3.1341 |
| 2023-04-27 |
3.1342 |
2.9430 |
3.1342 |
3.1030 |
3.1654 |
3.1341 |
| 2023-04-26 |
3.0744 |
0.5792 |
3.0744 |
3.0723 |
3.0765 |
3.0765 |
| 2023-04-25 |
3.0419 |
0.0000 |
3.0419 |
3.0419 |
3.0419 |
3.0419 |
| 2023-04-24 |
3.0419 |
0.4278 |
3.0419 |
3.0419 |
3.0419 |
3.0419 |
| 2023-04-23 |
3.0592 |
0.9691 |
3.0592 |
3.0419 |
3.0765 |
3.0765 |
| 2023-04-22 |
3.0507 |
2.1693 |
3.0507 |
3.0118 |
3.0896 |
3.0419 |
| 2023-04-21 |
3.0507 |
2.0015 |
3.0507 |
3.0118 |
3.0896 |
3.0118 |
| 2023-04-20 |
3.1917 |
4.8993 |
3.1917 |
3.0896 |
3.2939 |
3.0896 |
| 2023-04-19 |
3.2954 |
7.6768 |
3.2954 |
3.1971 |
3.3937 |
3.1971 |
| 2023-04-18 |
3.3270 |
2.3932 |
3.3270 |
3.2939 |
3.3601 |
3.3601 |
| 2023-04-17 |
3.3371 |
9.5974 |
3.3371 |
3.2613 |
3.4128 |
3.3269 |
| 2023-04-16 |
3.3465 |
4.8971 |
3.3465 |
3.2939 |
3.3992 |
3.3992 |
| 2023-04-15 |
3.3104 |
0.6029 |
3.3104 |
3.2939 |
3.3269 |
3.3269 |
| 2023-04-14 |
3.2941 |
1.6554 |
3.2941 |
3.2613 |
3.3269 |
3.2939 |
| 2023-04-13 |
3.2779 |
1.7295 |
3.2779 |
3.2290 |
3.3269 |
3.2939 |
| 2023-04-12 |
3.0640 |
47.2688 |
3.0640 |
2.8942 |
3.2338 |
3.2290 |
| 2023-04-11 |
2.9233 |
5.0612 |
2.9233 |
2.8942 |
2.9524 |
2.9524 |
| 2023-04-10 |
2.9087 |
0.1340 |
2.9087 |
2.8942 |
2.9232 |
2.9232 |
| 2023-04-09 |
2.9105 |
1.0458 |
2.9105 |
2.8942 |
2.9268 |
2.8942 |
| 2023-04-08 |
2.8880 |
5.2057 |
2.8880 |
2.8656 |
2.9105 |
2.8942 |
| 2023-04-07 |
2.8739 |
1.5883 |
2.8739 |
2.8372 |
2.9105 |
2.8656 |