Market [unlinked] / [unlinked]
Identifier on Yobit: etcv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-27 |
1.5851 |
0.0653 |
1.5851 |
1.5812 |
1.5891 |
1.5812 |
| 2022-12-26 |
1.5891 |
0.4126 |
1.5891 |
1.5891 |
1.5891 |
1.5891 |
| 2022-12-25 |
1.6209 |
0.0000 |
1.6209 |
1.6209 |
1.6209 |
1.6209 |
| 2022-12-24 |
1.6209 |
0.0000 |
1.6209 |
1.6209 |
1.6209 |
1.6209 |
| 2022-12-23 |
1.6209 |
0.3925 |
1.6209 |
1.6209 |
1.6209 |
1.6209 |
| 2022-12-22 |
1.5971 |
2.1016 |
1.5971 |
1.5733 |
1.6209 |
1.5891 |
| 2022-12-21 |
1.5733 |
0.5116 |
1.5733 |
1.5577 |
1.5888 |
1.5888 |
| 2022-12-20 |
1.5360 |
9.0236 |
1.5360 |
1.4672 |
1.6048 |
1.5655 |
| 2022-12-19 |
1.4893 |
0.9588 |
1.4893 |
1.4745 |
1.5040 |
1.4745 |
| 2022-12-18 |
1.4819 |
0.8961 |
1.4819 |
1.4745 |
1.4893 |
1.4745 |
| 2022-12-17 |
1.4931 |
4.5437 |
1.4931 |
1.4672 |
1.5191 |
1.4893 |
| 2022-12-16 |
1.5117 |
1.3580 |
1.5117 |
1.4968 |
1.5267 |
1.4968 |
| 2022-12-15 |
1.5155 |
0.3623 |
1.5155 |
1.4968 |
1.5343 |
1.4968 |
| 2022-12-14 |
1.3630 |
65.7842 |
1.3630 |
1.1840 |
1.5420 |
1.4968 |
| 2022-12-13 |
1.5119 |
4.5772 |
1.5119 |
1.4819 |
1.5420 |
1.4968 |
| 2022-12-12 |
1.5307 |
1.7941 |
1.5307 |
1.5118 |
1.5497 |
1.5118 |
| 2022-12-11 |
1.5269 |
0.4588 |
1.5269 |
1.5193 |
1.5346 |
1.5193 |
| 2022-12-10 |
1.5346 |
0.4682 |
1.5346 |
1.5346 |
1.5346 |
1.5346 |
| 2022-12-09 |
1.5538 |
1.3301 |
1.5538 |
1.5346 |
1.5731 |
1.5346 |
| 2022-12-08 |
1.4766 |
16.4906 |
1.4766 |
1.3958 |
1.5575 |
1.5575 |
| 2022-12-07 |
1.5548 |
6.6437 |
1.5548 |
1.4968 |
1.6128 |
1.5420 |
| 2022-12-06 |
1.5851 |
3.9186 |
1.5851 |
1.5575 |
1.6128 |
1.6128 |
| 2022-12-05 |
1.5383 |
2.7808 |
1.5383 |
1.5191 |
1.5575 |
1.5269 |
| 2022-12-04 |
1.4893 |
0.0000 |
1.4893 |
1.4893 |
1.4893 |
1.4893 |
| 2022-12-03 |
1.4893 |
0.1949 |
1.4893 |
1.4893 |
1.4893 |
1.4893 |
| 2022-12-02 |
1.4893 |
0.0000 |
1.4893 |
1.4893 |
1.4893 |
1.4893 |
| 2022-12-01 |
1.4724 |
9.8280 |
1.4724 |
1.4028 |
1.5420 |
1.4893 |
| 2022-11-30 |
1.4028 |
10.4315 |
1.4028 |
1.4028 |
1.4028 |
1.4028 |
| 2022-11-29 |
1.4168 |
2.4530 |
1.4168 |
1.4028 |
1.4308 |
1.4028 |
| 2022-11-28 |
1.4269 |
16.0162 |
1.4269 |
1.3345 |
1.5193 |
1.4166 |
| 2022-11-27 |
1.5306 |
2.4660 |
1.5306 |
1.5115 |
1.5497 |
1.5497 |
| 2022-11-26 |
1.4819 |
0.0000 |
1.4819 |
1.4819 |
1.4819 |
1.4819 |
| 2022-11-25 |
1.4893 |
0.9175 |
1.4893 |
1.4819 |
1.4968 |
1.4819 |
| 2022-11-24 |
1.5125 |
9.9374 |
1.5125 |
1.4597 |
1.5652 |
1.4968 |
| 2022-11-23 |
1.4071 |
93.5545 |
1.4071 |
1.2952 |
1.5191 |
1.4524 |
| 2022-11-22 |
1.4635 |
0.4469 |
1.4635 |
1.4599 |
1.4672 |
1.4599 |
| 2022-11-21 |
1.4985 |
30.3770 |
1.4985 |
1.4239 |
1.5731 |
1.4965 |
| 2022-11-20 |
1.4943 |
0.3832 |
1.4943 |
1.4943 |
1.4943 |
1.4943 |
| 2022-11-19 |
1.5115 |
0.4420 |
1.5115 |
1.5115 |
1.5115 |
1.5115 |
| 2022-11-18 |
1.4795 |
0.0000 |
1.4795 |
1.4795 |
1.4795 |
1.4795 |
| 2022-11-17 |
1.4869 |
0.9958 |
1.4869 |
1.4795 |
1.4943 |
1.4795 |
| 2022-11-16 |
1.5416 |
36.7518 |
1.5416 |
1.4380 |
1.6453 |
1.4943 |
| 2022-11-15 |
1.4344 |
0.2146 |
1.4344 |
1.4308 |
1.4380 |
1.4380 |
| 2022-11-14 |
1.4206 |
3.3626 |
1.4206 |
1.3958 |
1.4454 |
1.4308 |
| 2022-11-13 |
1.4456 |
7.0709 |
1.4456 |
1.4096 |
1.4817 |
1.4526 |
| 2022-11-12 |
1.3944 |
9.7476 |
1.3944 |
1.3528 |
1.4360 |
1.4360 |
| 2022-11-11 |
1.4301 |
1.3370 |
1.4301 |
1.4098 |
1.4503 |
1.4098 |
| 2022-11-10 |
1.4102 |
6.3687 |
1.4102 |
1.3751 |
1.4454 |
1.4452 |
| 2022-11-09 |
1.5149 |
27.6979 |
1.5149 |
1.4169 |
1.6130 |
1.4382 |
| 2022-11-08 |
1.5808 |
17.8023 |
1.5808 |
1.4745 |
1.6871 |
1.4745 |