Market [unlinked] / [unlinked]
Identifier on Yobit: etcv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-07 |
1.7214 |
15.0959 |
1.7214 |
1.6871 |
1.7558 |
1.6871 |
| 2022-11-06 |
1.7558 |
0.3000 |
1.7558 |
1.7558 |
1.7558 |
1.7558 |
| 2022-11-05 |
1.7558 |
0.0163 |
1.7558 |
1.7558 |
1.7558 |
1.7558 |
| 2022-11-04 |
1.7354 |
23.0048 |
1.7354 |
1.6620 |
1.8088 |
1.7558 |
| 2022-11-03 |
1.6955 |
2.3232 |
1.6955 |
1.6787 |
1.7123 |
1.6787 |
| 2022-11-02 |
1.7387 |
9.9585 |
1.7387 |
1.6955 |
1.7820 |
1.6955 |
| 2022-11-01 |
1.7823 |
2.2539 |
1.7823 |
1.7558 |
1.8088 |
1.7558 |
| 2022-10-31 |
1.7849 |
2.3216 |
1.7849 |
1.7645 |
1.8053 |
1.7645 |
| 2022-10-30 |
1.8539 |
8.6391 |
1.8539 |
1.7874 |
1.9204 |
1.7874 |
| 2022-10-29 |
1.8792 |
9.0400 |
1.8792 |
1.8091 |
1.9493 |
1.9493 |
| 2022-10-28 |
1.7878 |
13.8360 |
1.7878 |
1.7211 |
1.8545 |
1.8545 |
| 2022-10-27 |
1.7826 |
12.0060 |
1.7826 |
1.7383 |
1.8270 |
1.7822 |
| 2022-10-26 |
1.7220 |
11.1752 |
1.7220 |
1.6620 |
1.7820 |
1.7731 |
| 2022-10-25 |
1.6790 |
8.5968 |
1.6790 |
1.6371 |
1.7208 |
1.6703 |
| 2022-10-24 |
1.6371 |
0.0898 |
1.6371 |
1.6371 |
1.6371 |
1.6371 |
| 2022-10-23 |
1.6211 |
1.0182 |
1.6211 |
1.6050 |
1.6371 |
1.6050 |
| 2022-10-22 |
1.6209 |
0.0926 |
1.6209 |
1.6209 |
1.6209 |
1.6209 |
| 2022-10-21 |
1.6051 |
1.7672 |
1.6051 |
1.5891 |
1.6211 |
1.5891 |
| 2022-10-20 |
1.6455 |
0.2729 |
1.6455 |
1.6292 |
1.6618 |
1.6292 |
| 2022-10-19 |
1.6577 |
0.2641 |
1.6577 |
1.6535 |
1.6618 |
1.6618 |
| 2022-10-18 |
1.6521 |
0.4899 |
1.6521 |
1.6506 |
1.6535 |
1.6535 |
| 2022-10-17 |
1.6506 |
0.0000 |
1.6506 |
1.6506 |
1.6506 |
1.6506 |
| 2022-10-16 |
1.6277 |
2.0389 |
1.6277 |
1.6048 |
1.6506 |
1.6506 |
| 2022-10-15 |
1.5763 |
3.4497 |
1.5763 |
1.5346 |
1.6181 |
1.6181 |
| 2022-10-14 |
1.5655 |
5.2632 |
1.5655 |
1.5422 |
1.5888 |
1.5422 |
| 2022-10-13 |
1.5260 |
4.0775 |
1.5260 |
1.4943 |
1.5577 |
1.5577 |
| 2022-10-12 |
1.5498 |
1.7391 |
1.5498 |
1.5420 |
1.5577 |
1.5577 |
| 2022-10-11 |
1.5333 |
3.0996 |
1.5333 |
1.5092 |
1.5575 |
1.5420 |
| 2022-10-10 |
1.5694 |
1.0220 |
1.5694 |
1.5499 |
1.5888 |
1.5577 |
| 2022-10-09 |
1.5733 |
1.0833 |
1.5733 |
1.5577 |
1.5888 |
1.5577 |
| 2022-10-08 |
1.5692 |
0.5721 |
1.5692 |
1.5652 |
1.5731 |
1.5731 |
| 2022-10-07 |
1.5422 |
0.4225 |
1.5422 |
1.5422 |
1.5422 |
1.5422 |
| 2022-10-06 |
1.5412 |
3.3476 |
1.5412 |
1.5092 |
1.5731 |
1.5652 |
| 2022-10-05 |
1.5694 |
14.4169 |
1.5694 |
1.5499 |
1.5888 |
1.5499 |
| 2022-10-04 |
1.5812 |
1.5230 |
1.5812 |
1.5577 |
1.6048 |
1.5577 |
| 2022-10-03 |
1.5564 |
1.8404 |
1.5564 |
1.5422 |
1.5705 |
1.5550 |
| 2022-10-02 |
1.5694 |
1.0249 |
1.5694 |
1.5655 |
1.5733 |
1.5705 |
| 2022-10-01 |
1.6048 |
0.0622 |
1.6048 |
1.6048 |
1.6048 |
1.6048 |
| 2022-09-30 |
1.6080 |
4.9740 |
1.6080 |
1.5705 |
1.6455 |
1.5705 |
| 2022-09-29 |
1.6538 |
1.5146 |
1.6538 |
1.6455 |
1.6620 |
1.6455 |
| 2022-09-28 |
1.6788 |
3.1819 |
1.6788 |
1.6620 |
1.6955 |
1.6620 |
| 2022-09-27 |
1.7040 |
1.8707 |
1.7040 |
1.6955 |
1.7125 |
1.6955 |
| 2022-09-26 |
1.7254 |
2.2760 |
1.7254 |
1.7125 |
1.7383 |
1.7125 |
| 2022-09-25 |
1.7781 |
7.3831 |
1.7781 |
1.7383 |
1.8179 |
1.7383 |
| 2022-09-24 |
1.7174 |
12.5941 |
1.7174 |
1.6618 |
1.7731 |
1.7731 |
| 2022-09-23 |
1.6620 |
1.4156 |
1.6620 |
1.6455 |
1.6784 |
1.6455 |
| 2022-09-22 |
1.6211 |
0.0000 |
1.6211 |
1.6211 |
1.6211 |
1.6211 |
| 2022-09-21 |
1.6211 |
0.0006 |
1.6211 |
1.6211 |
1.6211 |
1.6211 |
| 2022-09-20 |
1.6456 |
8.2319 |
1.6456 |
1.6211 |
1.6701 |
1.6211 |
| 2022-09-19 |
1.7081 |
9.4777 |
1.7081 |
1.6343 |
1.7820 |
1.6701 |