Market [unlinked] / [unlinked]
Identifier on Yobit: etcv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-22 |
5.0292 |
3.4807 |
5.0292 |
4.9532 |
5.1051 |
5.0028 |
| 2022-04-21 |
5.1425 |
0.2309 |
5.1425 |
5.1306 |
5.1544 |
5.1306 |
| 2022-04-20 |
5.1938 |
0.7794 |
5.1938 |
5.1544 |
5.2332 |
5.1544 |
| 2022-04-19 |
5.1942 |
0.7859 |
5.1942 |
5.1813 |
5.2072 |
5.2072 |
| 2022-04-18 |
5.1717 |
4.5019 |
5.1717 |
5.0693 |
5.2741 |
5.1813 |
| 2022-04-17 |
5.4289 |
7.7648 |
5.4289 |
5.2741 |
5.5838 |
5.2741 |
| 2022-04-16 |
5.4742 |
0.4343 |
5.4742 |
5.4200 |
5.5284 |
5.4200 |
| 2022-04-15 |
5.4454 |
0.9137 |
5.4454 |
5.4173 |
5.4735 |
5.4735 |
| 2022-04-14 |
5.4186 |
5.6730 |
5.4186 |
5.3637 |
5.4735 |
5.4173 |
| 2022-04-13 |
5.4197 |
17.2197 |
5.4197 |
5.2580 |
5.5814 |
5.3637 |
| 2022-04-12 |
5.4323 |
3.0596 |
5.4323 |
5.3637 |
5.5008 |
5.3637 |
| 2022-04-11 |
5.4596 |
4.4747 |
5.4596 |
5.3930 |
5.5262 |
5.4715 |
| 2022-04-10 |
5.6114 |
4.7259 |
5.6114 |
5.5292 |
5.6936 |
5.5292 |
| 2022-04-09 |
5.5695 |
6.9997 |
5.5695 |
5.5017 |
5.6373 |
5.5814 |
| 2022-04-08 |
5.7680 |
3.1920 |
5.7680 |
5.6373 |
5.8987 |
5.6373 |
| 2022-04-07 |
5.7968 |
5.8059 |
5.7968 |
5.6688 |
5.9248 |
5.8693 |
| 2022-04-06 |
5.9876 |
11.6960 |
5.9876 |
5.8662 |
6.1090 |
5.8662 |
| 2022-04-05 |
6.1056 |
8.9137 |
6.1056 |
5.9841 |
6.2270 |
6.1654 |
| 2022-04-04 |
6.1367 |
6.2123 |
6.1367 |
5.9841 |
6.2893 |
5.9841 |
| 2022-04-03 |
6.2682 |
3.2998 |
6.2682 |
6.1843 |
6.3522 |
6.2893 |
| 2022-04-02 |
6.5586 |
22.8759 |
6.5586 |
6.2323 |
6.8850 |
6.2893 |
| 2022-04-01 |
6.3079 |
1.5064 |
6.3079 |
6.2270 |
6.3887 |
6.3887 |
| 2022-03-31 |
6.1939 |
6.6706 |
6.1939 |
6.0624 |
6.3253 |
6.2270 |
| 2022-03-30 |
6.3878 |
8.6514 |
6.3878 |
6.1654 |
6.6101 |
6.1654 |
| 2022-03-29 |
6.6422 |
65.1632 |
6.6422 |
6.2461 |
7.0383 |
6.3522 |
| 2022-03-28 |
6.3710 |
4.5747 |
6.3710 |
6.2893 |
6.4527 |
6.3522 |
| 2022-03-27 |
6.3525 |
0.7747 |
6.3525 |
6.2893 |
6.4157 |
6.2893 |
| 2022-03-26 |
6.3624 |
5.0296 |
6.3624 |
6.2947 |
6.4300 |
6.2947 |
| 2022-03-25 |
6.3525 |
1.3016 |
6.3525 |
6.2893 |
6.4157 |
6.2893 |
| 2022-03-24 |
6.2896 |
2.7574 |
6.2896 |
6.2270 |
6.3522 |
6.2893 |
| 2022-03-23 |
6.4524 |
52.6762 |
6.4524 |
6.2947 |
6.6101 |
6.2947 |
| 2022-03-22 |
6.6136 |
0.0969 |
6.6136 |
6.5510 |
6.6762 |
6.5510 |
| 2022-03-21 |
6.5318 |
34.5370 |
6.5318 |
6.3000 |
6.7637 |
6.6101 |
| 2022-03-20 |
6.6542 |
4.4033 |
6.6542 |
6.5447 |
6.7637 |
6.7637 |
| 2022-03-19 |
6.5656 |
8.5863 |
6.5656 |
6.4157 |
6.7154 |
6.6762 |
| 2022-03-18 |
6.3579 |
27.1720 |
6.3579 |
6.3000 |
6.4157 |
6.4157 |
| 2022-03-17 |
6.3078 |
11.3569 |
6.3078 |
6.2634 |
6.3522 |
6.3000 |
| 2022-03-16 |
6.3816 |
19.7105 |
6.3816 |
6.2634 |
6.4998 |
6.4799 |
| 2022-03-15 |
6.2619 |
57.0646 |
6.2619 |
6.0439 |
6.4799 |
6.2634 |
| 2022-03-14 |
6.4070 |
99.5218 |
6.4070 |
5.9290 |
6.8850 |
6.4157 |
| 2022-03-13 |
6.1361 |
148.2375 |
6.1361 |
5.5292 |
6.7430 |
6.5647 |
| 2022-03-12 |
5.5830 |
3.1432 |
5.5830 |
5.5262 |
5.6397 |
5.5814 |
| 2022-03-11 |
5.5568 |
15.0025 |
5.5568 |
5.4173 |
5.6963 |
5.5814 |
| 2022-03-10 |
5.3218 |
14.7950 |
5.3218 |
5.1702 |
5.4735 |
5.4173 |
| 2022-03-09 |
5.0097 |
31.8555 |
5.0097 |
4.7601 |
5.2594 |
5.1043 |
| 2022-03-08 |
5.6391 |
201.7322 |
5.6391 |
4.7135 |
6.5647 |
4.7601 |
| 2022-03-07 |
5.5517 |
54.7947 |
5.5517 |
5.1033 |
6.0000 |
5.9248 |
| 2022-03-06 |
5.1187 |
9.3940 |
5.1187 |
5.0042 |
5.2332 |
5.2332 |
| 2022-03-05 |
5.0297 |
53.0837 |
5.0297 |
4.8000 |
5.2594 |
5.0528 |
| 2022-03-04 |
5.5422 |
14.7748 |
5.5422 |
5.4471 |
5.6373 |
5.4743 |