Market [unlinked] / [unlinked]
Identifier on Yobit: etcv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-15 |
2.2570 |
0.4735 |
2.2570 |
2.2345 |
2.2794 |
2.2794 |
| 2023-02-14 |
2.2272 |
4.1736 |
2.2272 |
2.1905 |
2.2640 |
2.2640 |
| 2023-02-13 |
2.1616 |
6.7152 |
2.1616 |
2.1328 |
2.1905 |
2.1905 |
| 2023-02-12 |
2.1726 |
5.6958 |
2.1726 |
2.1260 |
2.2193 |
2.2193 |
| 2023-02-11 |
2.1671 |
4.1152 |
2.1671 |
2.1260 |
2.2082 |
2.1541 |
| 2023-02-10 |
2.1574 |
10.9352 |
2.1574 |
2.0842 |
2.2307 |
2.1260 |
| 2023-02-09 |
2.2114 |
7.2802 |
2.2114 |
2.1434 |
2.2794 |
2.1434 |
| 2023-02-08 |
2.3003 |
0.7410 |
2.3003 |
2.2794 |
2.3211 |
2.2794 |
| 2023-02-07 |
2.2794 |
0.0024 |
2.2794 |
2.2794 |
2.2794 |
2.2794 |
| 2023-02-06 |
2.2794 |
0.0008 |
2.2794 |
2.2794 |
2.2794 |
2.2794 |
| 2023-02-05 |
2.2248 |
11.7177 |
2.2248 |
2.1473 |
2.3022 |
2.2794 |
| 2023-02-04 |
2.2272 |
3.4991 |
2.2272 |
2.1975 |
2.2568 |
2.2568 |
| 2023-02-03 |
2.1732 |
6.2318 |
2.1732 |
2.1050 |
2.2415 |
2.2345 |
| 2023-02-02 |
2.1187 |
1.4454 |
2.1187 |
2.1050 |
2.1324 |
2.1324 |
| 2023-02-01 |
2.0980 |
2.9585 |
2.0980 |
2.0635 |
2.1324 |
2.0635 |
| 2023-01-31 |
2.0877 |
2.9257 |
2.0877 |
2.0493 |
2.1260 |
2.1260 |
| 2023-01-30 |
2.1016 |
10.8685 |
2.1016 |
2.0493 |
2.1538 |
2.0493 |
| 2023-01-29 |
2.1275 |
6.0304 |
2.1275 |
2.1011 |
2.1538 |
2.1473 |
| 2023-01-28 |
2.1671 |
3.1864 |
2.1671 |
2.1260 |
2.2082 |
2.1260 |
| 2023-01-27 |
2.1587 |
7.0706 |
2.1587 |
2.1050 |
2.2124 |
2.1905 |
| 2023-01-26 |
2.1136 |
2.4796 |
2.1136 |
2.0842 |
2.1431 |
2.1431 |
| 2023-01-25 |
2.0843 |
2.4094 |
2.0843 |
2.0635 |
2.1050 |
2.0635 |
| 2023-01-24 |
2.1260 |
0.0546 |
2.1260 |
2.1260 |
2.1260 |
2.1260 |
| 2023-01-23 |
2.1155 |
0.5977 |
2.1155 |
2.1050 |
2.1260 |
2.1050 |
| 2023-01-22 |
2.1119 |
6.9707 |
2.1119 |
2.0593 |
2.1646 |
2.1646 |
| 2023-01-21 |
2.0062 |
5.3341 |
2.0062 |
1.9634 |
2.0490 |
2.0490 |
| 2023-01-20 |
1.9593 |
53.3459 |
1.9593 |
1.9399 |
1.9787 |
1.9787 |
| 2023-01-19 |
1.9570 |
9.4093 |
1.9570 |
1.9111 |
2.0028 |
1.9111 |
| 2023-01-18 |
2.0012 |
4.1877 |
2.0012 |
1.9594 |
2.0431 |
1.9594 |
| 2023-01-17 |
2.0032 |
10.7850 |
2.0032 |
1.9634 |
2.0431 |
2.0388 |
| 2023-01-16 |
1.9889 |
1.7570 |
1.9889 |
1.9692 |
2.0086 |
1.9692 |
| 2023-01-15 |
2.0042 |
9.6985 |
2.0042 |
1.9594 |
2.0490 |
1.9830 |
| 2023-01-14 |
1.9137 |
23.8192 |
1.9137 |
1.8088 |
2.0186 |
1.9439 |
| 2023-01-13 |
1.7778 |
5.5800 |
1.7778 |
1.7468 |
1.8088 |
1.8088 |
| 2023-01-12 |
1.7303 |
16.1642 |
1.7303 |
1.6787 |
1.7820 |
1.7381 |
| 2023-01-11 |
1.7177 |
15.8561 |
1.7177 |
1.6535 |
1.7820 |
1.6871 |
| 2023-01-10 |
1.6995 |
17.6953 |
1.6995 |
1.5812 |
1.8179 |
1.6953 |
| 2023-01-09 |
1.7674 |
41.6880 |
1.7674 |
1.6618 |
1.8731 |
1.7998 |
| 2023-01-08 |
1.6292 |
0.0000 |
1.6292 |
1.6292 |
1.6292 |
1.6292 |
| 2023-01-07 |
1.6292 |
0.5512 |
1.6292 |
1.6292 |
1.6292 |
1.6292 |
| 2023-01-06 |
1.6292 |
0.0999 |
1.6292 |
1.6292 |
1.6292 |
1.6292 |
| 2023-01-05 |
1.6618 |
0.4051 |
1.6618 |
1.6618 |
1.6618 |
1.6618 |
| 2023-01-04 |
1.6293 |
1.5715 |
1.6293 |
1.6050 |
1.6535 |
1.6535 |
| 2023-01-03 |
1.6249 |
0.4522 |
1.6249 |
1.6209 |
1.6290 |
1.6290 |
| 2023-01-02 |
1.6249 |
0.4522 |
1.6249 |
1.6209 |
1.6290 |
1.6290 |
| 2023-01-01 |
1.6090 |
1.3925 |
1.6090 |
1.5891 |
1.6290 |
1.5891 |
| 2022-12-31 |
1.5775 |
4.6563 |
1.5775 |
1.5422 |
1.6128 |
1.6128 |
| 2022-12-30 |
1.5695 |
2.1693 |
1.5695 |
1.5422 |
1.5968 |
1.5422 |
| 2022-12-29 |
1.5283 |
17.0599 |
1.5283 |
1.4599 |
1.5968 |
1.5577 |
| 2022-12-28 |
1.5772 |
2.0985 |
1.5772 |
1.5577 |
1.5968 |
1.5968 |