Market [unlinked] / [unlinked]
Identifier on Yobit: etcv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-11 |
2.8622 |
20.5645 |
2.8622 |
2.7719 |
2.9524 |
2.7719 |
| 2022-06-10 |
2.9907 |
29.8644 |
2.9907 |
2.9396 |
3.0419 |
2.9396 |
| 2022-06-09 |
3.0492 |
4.0173 |
3.0492 |
2.9987 |
3.0998 |
3.0419 |
| 2022-06-08 |
3.0708 |
0.7537 |
3.0708 |
3.0419 |
3.0998 |
3.0723 |
| 2022-06-07 |
3.0481 |
2.6791 |
3.0481 |
3.0118 |
3.0844 |
3.0844 |
| 2022-06-06 |
3.1082 |
6.9137 |
3.1082 |
3.0542 |
3.1623 |
3.0723 |
| 2022-06-05 |
3.0790 |
7.6780 |
3.0790 |
3.0239 |
3.1341 |
3.0239 |
| 2022-06-04 |
3.1706 |
1.8701 |
3.1706 |
3.1313 |
3.2099 |
3.1313 |
| 2022-06-03 |
3.1500 |
5.5538 |
3.1500 |
3.1030 |
3.1971 |
3.1654 |
| 2022-06-02 |
3.1105 |
16.7508 |
3.1105 |
3.0239 |
3.1971 |
3.0723 |
| 2022-06-01 |
3.1114 |
20.7342 |
3.1114 |
2.9939 |
3.2290 |
3.1157 |
| 2022-05-31 |
3.1363 |
35.1910 |
3.1363 |
3.0390 |
3.2336 |
3.0723 |
| 2022-05-30 |
2.9776 |
41.5545 |
2.9776 |
2.8656 |
3.0896 |
3.0896 |
| 2022-05-29 |
2.8928 |
1.3354 |
2.8928 |
2.8625 |
2.9232 |
2.8942 |
| 2022-05-28 |
2.8431 |
5.0583 |
2.8431 |
2.7920 |
2.8942 |
2.8942 |
| 2022-05-27 |
2.8126 |
19.8721 |
2.8126 |
2.6728 |
2.9524 |
2.8372 |
| 2022-05-26 |
2.6110 |
65.9519 |
2.6110 |
2.3022 |
2.9197 |
2.8372 |
| 2022-05-25 |
2.3371 |
2.8912 |
2.3371 |
2.3022 |
2.3720 |
2.3252 |
| 2022-05-24 |
2.3503 |
38.7929 |
2.3503 |
2.2568 |
2.4438 |
2.3485 |
| 2022-05-23 |
2.4509 |
2.4344 |
2.4509 |
2.4196 |
2.4821 |
2.4196 |
| 2022-05-22 |
2.4198 |
1.0459 |
2.4198 |
2.3957 |
2.4438 |
2.4438 |
| 2022-05-21 |
2.6305 |
118.2046 |
2.6305 |
2.3215 |
2.9396 |
2.4438 |
| 2022-05-20 |
2.9907 |
11.6390 |
2.9907 |
2.9396 |
3.0419 |
2.9396 |
| 2022-05-19 |
3.0670 |
6.3125 |
3.0670 |
3.0000 |
3.1341 |
3.0419 |
| 2022-05-18 |
3.3513 |
69.5599 |
3.3513 |
3.1205 |
3.5822 |
3.1205 |
| 2022-05-17 |
3.4211 |
4.6772 |
3.4211 |
3.3455 |
3.4966 |
3.3455 |
| 2022-05-16 |
3.4860 |
3.8004 |
3.4860 |
3.4255 |
3.5466 |
3.4255 |
| 2022-05-15 |
3.5161 |
12.5099 |
3.5161 |
3.3937 |
3.6385 |
3.5315 |
| 2022-05-14 |
3.5527 |
28.8892 |
3.5527 |
3.3937 |
3.7117 |
3.6385 |
| 2022-05-13 |
3.3604 |
18.2741 |
3.3604 |
3.2588 |
3.4619 |
3.3937 |
| 2022-05-12 |
3.3886 |
26.4485 |
3.3886 |
3.2104 |
3.5668 |
3.2588 |
| 2022-05-11 |
3.7107 |
19.0293 |
3.7107 |
3.4814 |
3.9400 |
3.5315 |
| 2022-05-10 |
3.9812 |
13.1512 |
3.9812 |
3.8624 |
4.1000 |
3.9010 |
| 2022-05-09 |
4.2797 |
13.4559 |
4.2797 |
4.1197 |
4.4397 |
4.1197 |
| 2022-05-08 |
4.4843 |
3.2990 |
4.4843 |
4.4397 |
4.5290 |
4.5000 |
| 2022-05-07 |
4.5181 |
3.5687 |
4.5181 |
4.4619 |
4.5742 |
4.5742 |
| 2022-05-06 |
4.5062 |
6.6044 |
4.5062 |
4.4835 |
4.5290 |
4.5290 |
| 2022-05-05 |
4.4982 |
30.1055 |
4.4982 |
4.3767 |
4.6197 |
4.4397 |
| 2022-05-04 |
4.3632 |
5.8090 |
4.3632 |
4.2874 |
4.4390 |
4.4390 |
| 2022-05-03 |
4.3744 |
4.3967 |
4.3744 |
4.3091 |
4.4397 |
4.3091 |
| 2022-05-02 |
4.4747 |
4.4591 |
4.4747 |
4.4204 |
4.5290 |
4.4204 |
| 2022-05-01 |
4.4954 |
6.2091 |
4.4954 |
4.4397 |
4.5511 |
4.4841 |
| 2022-04-30 |
4.5877 |
3.4706 |
4.5877 |
4.5093 |
4.6661 |
4.5742 |
| 2022-04-29 |
4.7014 |
72.1207 |
4.7014 |
4.6429 |
4.7600 |
4.6429 |
| 2022-04-28 |
4.8323 |
4.4106 |
4.8323 |
4.7600 |
4.9047 |
4.7600 |
| 2022-04-27 |
4.8684 |
2.5912 |
4.8684 |
4.8076 |
4.9292 |
4.8076 |
| 2022-04-26 |
4.9427 |
6.1690 |
4.9427 |
4.8325 |
5.0528 |
4.9292 |
| 2022-04-25 |
4.9068 |
13.4358 |
4.9068 |
4.7608 |
5.0528 |
5.0528 |
| 2022-04-24 |
4.9913 |
3.1670 |
4.9913 |
4.9297 |
5.0528 |
5.0028 |
| 2022-04-23 |
4.9663 |
3.5575 |
4.9663 |
4.9297 |
5.0028 |
5.0028 |