Market [unlinked] / [unlinked]
Identifier on Yobit: etcv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-06 |
2.8235 |
4.0332 |
2.8235 |
2.7781 |
2.8690 |
2.8690 |
| 2023-04-05 |
2.8640 |
0.9353 |
2.8640 |
2.8372 |
2.8907 |
2.8372 |
| 2023-04-04 |
2.8066 |
23.3951 |
2.8066 |
2.7027 |
2.9105 |
2.8478 |
| 2023-04-03 |
2.8459 |
6.5009 |
2.8459 |
2.7813 |
2.9105 |
2.9105 |
| 2023-04-02 |
2.8616 |
5.8923 |
2.8616 |
2.8127 |
2.9105 |
2.8127 |
| 2023-04-01 |
2.8251 |
2.7174 |
2.8251 |
2.7813 |
2.8690 |
2.8690 |
| 2023-03-31 |
2.8077 |
1.1147 |
2.8077 |
2.7813 |
2.8340 |
2.7813 |
| 2023-03-30 |
2.8723 |
3.1448 |
2.8723 |
2.8340 |
2.9105 |
2.8340 |
| 2023-03-29 |
2.8425 |
0.5501 |
2.8425 |
2.8372 |
2.8478 |
2.8478 |
| 2023-03-28 |
2.8091 |
0.5458 |
2.8091 |
2.8091 |
2.8091 |
2.8091 |
| 2023-03-27 |
2.8146 |
1.7167 |
2.8146 |
2.7813 |
2.8478 |
2.8478 |
| 2023-03-26 |
2.7796 |
0.4803 |
2.7796 |
2.7538 |
2.8055 |
2.7813 |
| 2023-03-25 |
2.7796 |
0.9112 |
2.7796 |
2.7538 |
2.8055 |
2.7813 |
| 2023-03-24 |
2.7798 |
2.3155 |
2.7798 |
2.7505 |
2.8091 |
2.7505 |
| 2023-03-23 |
2.6053 |
47.1881 |
2.6053 |
2.3485 |
2.8620 |
2.8091 |
| 2023-03-22 |
2.7130 |
0.8248 |
2.7130 |
2.6995 |
2.7265 |
2.6995 |
| 2023-03-21 |
2.6913 |
1.9699 |
2.6913 |
2.6561 |
2.7265 |
2.7265 |
| 2023-03-20 |
2.7441 |
5.5050 |
2.7441 |
2.6828 |
2.8055 |
2.6828 |
| 2023-03-19 |
2.7025 |
5.6788 |
2.7025 |
2.6958 |
2.7092 |
2.7092 |
| 2023-03-18 |
2.6450 |
8.4716 |
2.6450 |
2.5942 |
2.6958 |
2.6958 |
| 2023-03-17 |
2.4069 |
34.4239 |
2.4069 |
2.2196 |
2.5942 |
2.5431 |
| 2023-03-16 |
2.2382 |
6.1570 |
2.2382 |
2.2196 |
2.2568 |
2.2196 |
| 2023-03-15 |
2.2609 |
8.0944 |
2.2609 |
2.2196 |
2.3022 |
2.2196 |
| 2023-03-14 |
2.2134 |
15.4495 |
2.2134 |
2.1473 |
2.2794 |
2.2794 |
| 2023-03-13 |
2.1838 |
13.5253 |
2.1838 |
2.1260 |
2.2415 |
2.2345 |
| 2023-03-12 |
2.0948 |
2.8924 |
2.0948 |
2.0635 |
2.1260 |
2.1260 |
| 2023-03-11 |
2.0740 |
2.5944 |
2.0740 |
2.0431 |
2.1050 |
2.0431 |
| 2023-03-10 |
2.1277 |
10.7734 |
2.1277 |
2.0431 |
2.2124 |
2.0903 |
| 2023-03-09 |
2.2346 |
1.4982 |
2.2346 |
2.2124 |
2.2568 |
2.2124 |
| 2023-03-08 |
2.2457 |
1.0838 |
2.2457 |
2.2345 |
2.2568 |
2.2568 |
| 2023-03-07 |
2.2830 |
0.2299 |
2.2830 |
2.2794 |
2.2867 |
2.2867 |
| 2023-03-06 |
2.2550 |
2.2788 |
2.2550 |
2.2307 |
2.2794 |
2.2794 |
| 2023-03-05 |
2.2550 |
1.1404 |
2.2550 |
2.2307 |
2.2794 |
2.2568 |
| 2023-03-04 |
2.2662 |
1.6965 |
2.2662 |
2.2530 |
2.2794 |
2.2530 |
| 2023-03-03 |
2.3263 |
7.6478 |
2.3263 |
2.2568 |
2.3957 |
2.3022 |
| 2023-03-02 |
2.4325 |
4.5358 |
2.4325 |
2.3720 |
2.4930 |
2.3957 |
| 2023-03-01 |
2.4975 |
30.6549 |
2.4975 |
2.3916 |
2.6033 |
2.4930 |
| 2023-02-28 |
2.3641 |
1.0914 |
2.3641 |
2.3485 |
2.3797 |
2.3485 |
| 2023-02-27 |
2.3296 |
4.3065 |
2.3296 |
2.2794 |
2.3797 |
2.3797 |
| 2023-02-26 |
2.2763 |
6.8682 |
2.2763 |
2.2196 |
2.3331 |
2.2794 |
| 2023-02-25 |
2.3369 |
1.2403 |
2.3369 |
2.3252 |
2.3485 |
2.3252 |
| 2023-02-24 |
2.3744 |
3.3460 |
2.3744 |
2.3331 |
2.4156 |
2.3331 |
| 2023-02-23 |
2.3602 |
1.0209 |
2.3602 |
2.3485 |
2.3720 |
2.3720 |
| 2023-02-22 |
2.3804 |
3.2178 |
2.3804 |
2.3448 |
2.4160 |
2.3448 |
| 2023-02-21 |
2.4443 |
5.4580 |
2.4443 |
2.3957 |
2.4930 |
2.3957 |
| 2023-02-20 |
2.4482 |
1.8860 |
2.4482 |
2.4281 |
2.4683 |
2.4683 |
| 2023-02-19 |
2.4806 |
0.1684 |
2.4806 |
2.4683 |
2.4930 |
2.4683 |
| 2023-02-18 |
2.5054 |
1.8253 |
2.5054 |
2.4930 |
2.5179 |
2.4930 |
| 2023-02-17 |
2.4338 |
4.0728 |
2.4338 |
2.4156 |
2.4520 |
2.4438 |
| 2023-02-16 |
2.3751 |
7.7673 |
2.3751 |
2.2981 |
2.4520 |
2.4196 |