Market [unlinked] / [unlinked]
Identifier on Yobit: etcv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-18 |
1.7602 |
1.2740 |
1.7602 |
1.7383 |
1.7820 |
1.7731 |
| 2022-09-17 |
1.7820 |
0.3373 |
1.7820 |
1.7820 |
1.7820 |
1.7820 |
| 2022-09-16 |
1.7558 |
3.4729 |
1.7558 |
1.7297 |
1.7820 |
1.7820 |
| 2022-09-15 |
1.7919 |
10.2041 |
1.7919 |
1.7383 |
1.8456 |
1.7998 |
| 2022-09-14 |
1.8456 |
0.0000 |
1.8456 |
1.8456 |
1.8456 |
1.8456 |
| 2022-09-13 |
1.8902 |
0.9131 |
1.8902 |
1.8641 |
1.9163 |
1.8641 |
| 2022-09-12 |
1.9163 |
0.0000 |
1.9163 |
1.9163 |
1.9163 |
1.9163 |
| 2022-09-11 |
1.8122 |
26.4967 |
1.8122 |
1.7040 |
1.9204 |
1.9163 |
| 2022-09-10 |
1.8596 |
3.2797 |
1.8596 |
1.8272 |
1.8919 |
1.8548 |
| 2022-09-09 |
1.8454 |
1.8476 |
1.8454 |
1.8270 |
1.8638 |
1.8638 |
| 2022-09-08 |
1.8091 |
0.2900 |
1.8091 |
1.7911 |
1.8270 |
1.7911 |
| 2022-09-07 |
1.8256 |
17.7084 |
1.8256 |
1.7874 |
1.8638 |
1.8270 |
| 2022-09-06 |
1.8809 |
2.7643 |
1.8809 |
1.8456 |
1.9163 |
1.8456 |
| 2022-09-05 |
1.8827 |
10.9212 |
1.8827 |
1.8641 |
1.9013 |
1.8641 |
| 2022-09-04 |
1.8759 |
2.3909 |
1.8759 |
1.8545 |
1.8974 |
1.8974 |
| 2022-09-03 |
1.8827 |
0.3081 |
1.8827 |
1.8641 |
1.9013 |
1.8641 |
| 2022-09-02 |
1.8921 |
0.0040 |
1.8921 |
1.8734 |
1.9108 |
1.8734 |
| 2022-09-01 |
1.8921 |
0.8283 |
1.8921 |
1.8734 |
1.9108 |
1.9108 |
| 2022-08-31 |
1.8961 |
12.0863 |
1.8961 |
1.8233 |
1.9689 |
1.8827 |
| 2022-08-30 |
1.9156 |
0.6570 |
1.9156 |
1.9108 |
1.9204 |
1.9204 |
| 2022-08-29 |
1.8969 |
0.9178 |
1.8969 |
1.8734 |
1.9204 |
1.8734 |
| 2022-08-28 |
1.8814 |
7.1728 |
1.8814 |
1.8327 |
1.9300 |
1.9204 |
| 2022-08-27 |
1.9206 |
3.0969 |
1.9206 |
1.8974 |
1.9439 |
1.8974 |
| 2022-08-26 |
1.9566 |
3.5114 |
1.9566 |
1.9303 |
1.9830 |
1.9303 |
| 2022-08-25 |
1.9916 |
1.1521 |
1.9916 |
1.9692 |
2.0141 |
1.9692 |
| 2022-08-24 |
1.9741 |
5.0963 |
1.9741 |
1.9396 |
2.0086 |
1.9830 |
| 2022-08-23 |
1.9065 |
8.4190 |
1.9065 |
1.8734 |
1.9396 |
1.9396 |
| 2022-08-22 |
1.8886 |
6.0737 |
1.8886 |
1.8660 |
1.9111 |
1.9108 |
| 2022-08-21 |
1.9255 |
1.9924 |
1.9255 |
1.9016 |
1.9493 |
1.9493 |
| 2022-08-20 |
1.9518 |
14.1302 |
1.9518 |
1.9207 |
1.9830 |
1.9591 |
| 2022-08-19 |
1.9995 |
13.7806 |
1.9995 |
1.9496 |
2.0493 |
1.9496 |
| 2022-08-18 |
2.0648 |
1.3678 |
2.0648 |
2.0493 |
2.0802 |
2.0493 |
| 2022-08-17 |
2.1146 |
3.0001 |
2.1146 |
2.0699 |
2.1594 |
2.0699 |
| 2022-08-16 |
2.1218 |
5.0185 |
2.1218 |
2.0842 |
2.1594 |
2.1594 |
| 2022-08-15 |
2.0667 |
0.9857 |
2.0667 |
2.0493 |
2.0842 |
2.0493 |
| 2022-08-14 |
2.0740 |
3.9486 |
2.0740 |
2.0431 |
2.1050 |
2.0635 |
| 2022-08-13 |
2.0456 |
16.2698 |
2.0456 |
1.9439 |
2.1473 |
2.0431 |
| 2022-08-12 |
1.9809 |
0.1109 |
1.9809 |
1.9787 |
1.9830 |
1.9830 |
| 2022-08-11 |
1.9613 |
1.9451 |
1.9613 |
1.9439 |
1.9787 |
1.9439 |
| 2022-08-10 |
1.9497 |
5.0225 |
1.9497 |
1.9207 |
1.9787 |
1.9689 |
| 2022-08-09 |
2.0181 |
13.7496 |
2.0181 |
1.9355 |
2.1008 |
1.9787 |
| 2022-08-08 |
2.0635 |
0.0000 |
2.0635 |
2.0635 |
2.0635 |
2.0635 |
| 2022-08-07 |
2.0636 |
1.4544 |
2.0636 |
2.0431 |
2.0842 |
2.0635 |
| 2022-08-06 |
2.0738 |
0.3435 |
2.0738 |
2.0635 |
2.0842 |
2.0635 |
| 2022-08-05 |
2.0296 |
9.0971 |
2.0296 |
1.9634 |
2.0959 |
2.0493 |
| 2022-08-04 |
1.9958 |
28.8287 |
1.9958 |
1.9830 |
2.0086 |
2.0086 |
| 2022-08-03 |
1.9958 |
5.9301 |
1.9958 |
1.9830 |
2.0086 |
1.9830 |
| 2022-08-02 |
1.9831 |
3.7999 |
1.9831 |
1.9634 |
2.0028 |
1.9830 |
| 2022-08-01 |
2.0208 |
6.1766 |
2.0208 |
1.9986 |
2.0431 |
2.0229 |
| 2022-07-31 |
1.9837 |
0.8607 |
1.9837 |
1.9787 |
1.9886 |
1.9886 |