Market [unlinked] / [unlinked]
Identifier on Yobit: etcv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-31 |
1.9837 |
0.8607 |
1.9837 |
1.9787 |
1.9886 |
1.9886 |
| 2022-07-30 |
1.9638 |
8.7892 |
1.9638 |
1.9247 |
2.0028 |
1.9830 |
| 2022-07-29 |
1.9792 |
4.4556 |
1.9792 |
1.9355 |
2.0229 |
1.9355 |
| 2022-07-28 |
1.9896 |
10.7991 |
1.9896 |
1.9247 |
2.0546 |
1.9889 |
| 2022-07-27 |
1.9179 |
2.3652 |
1.9179 |
1.8919 |
1.9439 |
1.9396 |
| 2022-07-26 |
1.8831 |
3.0130 |
1.8831 |
1.8416 |
1.9247 |
1.8825 |
| 2022-07-25 |
1.8865 |
8.9784 |
1.8865 |
1.8181 |
1.9548 |
1.8922 |
| 2022-07-24 |
1.8969 |
0.3917 |
1.8969 |
1.8734 |
1.9204 |
1.9204 |
| 2022-07-23 |
1.8970 |
1.6443 |
1.8970 |
1.8641 |
1.9300 |
1.8827 |
| 2022-07-22 |
1.8177 |
12.1612 |
1.8177 |
1.7381 |
1.8974 |
1.8974 |
| 2022-07-21 |
1.6900 |
7.1044 |
1.6900 |
1.6506 |
1.7294 |
1.7294 |
| 2022-07-20 |
1.6956 |
40.4636 |
1.6956 |
1.6703 |
1.7208 |
1.6703 |
| 2022-07-19 |
1.7354 |
69.5758 |
1.7354 |
1.6620 |
1.8088 |
1.6838 |
| 2022-07-18 |
1.7330 |
14.7661 |
1.7330 |
1.6787 |
1.7874 |
1.6955 |
| 2022-07-17 |
1.7301 |
8.9589 |
1.7301 |
1.6871 |
1.7731 |
1.7208 |
| 2022-07-16 |
1.7472 |
3.3548 |
1.7472 |
1.7125 |
1.7820 |
1.7555 |
| 2022-07-15 |
1.7341 |
4.4318 |
1.7341 |
1.7040 |
1.7643 |
1.7643 |
| 2022-07-14 |
1.7083 |
1.9626 |
1.7083 |
1.6871 |
1.7294 |
1.7294 |
| 2022-07-13 |
1.6998 |
37.9545 |
1.6998 |
1.6787 |
1.7208 |
1.6871 |
| 2022-07-12 |
1.6913 |
25.6973 |
1.6913 |
1.6871 |
1.6955 |
1.6871 |
| 2022-07-11 |
1.7125 |
12.1760 |
1.7125 |
1.6955 |
1.7294 |
1.6955 |
| 2022-07-10 |
1.7125 |
2.6536 |
1.7125 |
1.6955 |
1.7294 |
1.6955 |
| 2022-07-09 |
1.7081 |
2.0659 |
1.7081 |
1.6868 |
1.7294 |
1.7294 |
| 2022-07-08 |
1.6824 |
8.3951 |
1.6824 |
1.6181 |
1.7468 |
1.6953 |
| 2022-07-07 |
1.6999 |
2.0512 |
1.6999 |
1.6703 |
1.7294 |
1.7294 |
| 2022-07-06 |
1.7344 |
21.5021 |
1.7344 |
1.6455 |
1.8233 |
1.6784 |
| 2022-07-05 |
1.7284 |
9.6018 |
1.7284 |
1.6871 |
1.7697 |
1.7697 |
| 2022-07-04 |
1.7081 |
2.1231 |
1.7081 |
1.6868 |
1.7294 |
1.7294 |
| 2022-07-03 |
1.6620 |
0.0000 |
1.6620 |
1.6620 |
1.6620 |
1.6620 |
| 2022-07-02 |
1.6957 |
2.0339 |
1.6957 |
1.6620 |
1.7294 |
1.6620 |
| 2022-07-01 |
1.6998 |
2.2409 |
1.6998 |
1.6701 |
1.7294 |
1.7294 |
| 2022-06-30 |
1.6819 |
4.8366 |
1.6819 |
1.6343 |
1.7294 |
1.6701 |
| 2022-06-29 |
1.6983 |
7.5560 |
1.6983 |
1.6671 |
1.7294 |
1.7208 |
| 2022-06-28 |
1.7310 |
17.0270 |
1.7310 |
1.6021 |
1.8600 |
1.6955 |
| 2022-06-27 |
1.7086 |
2.1861 |
1.7086 |
1.6703 |
1.7468 |
1.6703 |
| 2022-06-26 |
1.7341 |
6.8012 |
1.7341 |
1.7040 |
1.7643 |
1.7297 |
| 2022-06-25 |
1.7031 |
9.6553 |
1.7031 |
1.6506 |
1.7555 |
1.7123 |
| 2022-06-24 |
1.7154 |
1.7697 |
1.7154 |
1.6787 |
1.7522 |
1.7468 |
| 2022-06-23 |
1.7137 |
4.6288 |
1.7137 |
1.6455 |
1.7820 |
1.6868 |
| 2022-06-22 |
1.8223 |
14.2896 |
1.8223 |
1.7006 |
1.9439 |
1.7006 |
| 2022-06-21 |
2.0624 |
39.3142 |
2.0624 |
1.9439 |
2.1810 |
1.9634 |
| 2022-06-20 |
2.0055 |
28.6818 |
2.0055 |
1.8731 |
2.1380 |
1.9493 |
| 2022-06-19 |
1.8993 |
18.6730 |
1.8993 |
1.8001 |
1.9986 |
1.9986 |
| 2022-06-18 |
1.8657 |
4.6645 |
1.8657 |
1.7874 |
1.9439 |
1.7874 |
| 2022-06-17 |
1.9180 |
1.9748 |
1.9180 |
1.8922 |
1.9439 |
1.9016 |
| 2022-06-16 |
1.9908 |
27.2056 |
1.9908 |
1.8974 |
2.0842 |
1.9399 |
| 2022-06-15 |
2.0439 |
20.1287 |
2.0439 |
1.8974 |
2.1905 |
1.9207 |
| 2022-06-14 |
2.1803 |
51.8177 |
2.1803 |
2.1260 |
2.2345 |
2.1473 |
| 2022-06-13 |
2.4364 |
82.8402 |
2.4364 |
2.2000 |
2.6728 |
2.2345 |
| 2022-06-12 |
2.7118 |
24.2216 |
2.7118 |
2.6459 |
2.7777 |
2.7096 |