Market [unlinked] / [unlinked]
Identifier on Yobit: etcv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-03 |
5.4871 |
81.5899 |
5.4871 |
5.4173 |
5.5568 |
5.4715 |
| 2022-03-02 |
5.4871 |
44.0168 |
5.4871 |
5.4173 |
5.5568 |
5.5568 |
| 2022-03-01 |
5.1640 |
15.1733 |
5.1640 |
4.8810 |
5.4471 |
5.4173 |
| 2022-02-28 |
4.9180 |
72.8696 |
4.9180 |
4.8325 |
5.0035 |
4.9786 |
| 2022-02-27 |
4.8224 |
9.9567 |
4.8224 |
4.6662 |
4.9786 |
4.9786 |
| 2022-02-26 |
4.5888 |
8.9967 |
4.5888 |
4.4176 |
4.7600 |
4.7128 |
| 2022-02-25 |
4.4308 |
4.4640 |
4.4308 |
4.3522 |
4.5093 |
4.4176 |
| 2022-02-24 |
4.3014 |
12.6989 |
4.3014 |
4.1824 |
4.4204 |
4.4204 |
| 2022-02-23 |
4.3547 |
3.8343 |
4.3547 |
4.2448 |
4.4646 |
4.4646 |
| 2022-02-22 |
4.2882 |
15.0203 |
4.2882 |
4.2242 |
4.3522 |
4.2660 |
| 2022-02-21 |
4.2981 |
2.0245 |
4.2981 |
4.2665 |
4.3297 |
4.2665 |
| 2022-02-20 |
4.3218 |
6.2814 |
4.3218 |
4.1824 |
4.4612 |
4.2242 |
| 2022-02-19 |
4.4406 |
4.4983 |
4.4406 |
4.3522 |
4.5290 |
4.3958 |
| 2022-02-18 |
4.4843 |
1.2710 |
4.4843 |
4.4397 |
4.5290 |
4.4841 |
| 2022-02-17 |
4.4970 |
2.5447 |
4.4970 |
4.4397 |
4.5544 |
4.4397 |
| 2022-02-16 |
4.4072 |
5.9850 |
4.4072 |
4.3303 |
4.4841 |
4.4612 |
| 2022-02-15 |
4.4289 |
1.9443 |
4.4289 |
4.3738 |
4.4841 |
4.4835 |
| 2022-02-14 |
4.3630 |
0.3998 |
4.3630 |
4.3522 |
4.3738 |
4.3522 |
| 2022-02-13 |
4.4286 |
0.9627 |
4.4286 |
4.3738 |
4.4835 |
4.3738 |
| 2022-02-12 |
4.4182 |
5.7002 |
4.4182 |
4.3522 |
4.4841 |
4.4835 |
| 2022-02-11 |
4.5632 |
1.1002 |
4.5632 |
4.5290 |
4.5974 |
4.5290 |
| 2022-02-10 |
4.6684 |
2.4002 |
4.6684 |
4.5974 |
4.7393 |
4.5974 |
| 2022-02-09 |
4.6435 |
2.3161 |
4.6435 |
4.5742 |
4.7128 |
4.6204 |
| 2022-02-08 |
4.6308 |
75.1530 |
4.6308 |
4.5066 |
4.7551 |
4.5066 |
| 2022-02-07 |
4.5681 |
15.3426 |
4.5681 |
4.4700 |
4.6662 |
4.6662 |
| 2022-02-06 |
4.5652 |
10.1657 |
4.5652 |
4.4176 |
4.7128 |
4.5974 |
| 2022-02-05 |
4.3557 |
13.6783 |
4.3557 |
4.1824 |
4.5290 |
4.4176 |
| 2022-02-04 |
4.2718 |
81.1882 |
4.2718 |
4.0594 |
4.4841 |
4.1818 |
| 2022-02-03 |
4.0078 |
233.8243 |
4.0078 |
3.5315 |
4.4841 |
4.1643 |
| 2022-02-02 |
3.6241 |
38.6474 |
3.6241 |
3.4619 |
3.7863 |
3.6385 |
| 2022-02-01 |
3.2946 |
177.3836 |
3.2946 |
2.9347 |
3.6544 |
3.4619 |
| 2022-01-31 |
3.0344 |
85.0426 |
3.0344 |
2.9347 |
3.1341 |
3.0538 |
| 2022-01-30 |
3.1331 |
2.3939 |
3.1331 |
3.0723 |
3.1940 |
3.1940 |
| 2022-01-29 |
3.1030 |
0.2226 |
3.1030 |
3.1030 |
3.1030 |
3.1030 |
| 2022-01-28 |
3.1347 |
8.3780 |
3.1347 |
3.0723 |
3.1971 |
3.1030 |
| 2022-01-27 |
3.1971 |
1.8286 |
3.1971 |
3.1651 |
3.2290 |
3.1651 |
| 2022-01-26 |
3.2421 |
2.0769 |
3.2421 |
3.1971 |
3.2872 |
3.2290 |
| 2022-01-25 |
3.1516 |
7.9235 |
3.1516 |
3.0419 |
3.2613 |
3.1971 |
| 2022-01-24 |
3.0890 |
47.3156 |
3.0890 |
3.0000 |
3.1781 |
3.0000 |
| 2022-01-23 |
3.0890 |
11.4282 |
3.0890 |
3.0000 |
3.1781 |
3.0000 |
| 2022-01-22 |
3.1801 |
68.2320 |
3.1801 |
3.0000 |
3.3601 |
3.0000 |
| 2022-01-21 |
3.5286 |
18.9954 |
3.5286 |
3.3455 |
3.7117 |
3.3937 |
| 2022-01-20 |
3.7302 |
4.8784 |
3.7302 |
3.7117 |
3.7488 |
3.7117 |
| 2022-01-19 |
3.7302 |
0.6067 |
3.7302 |
3.7117 |
3.7488 |
3.7117 |
| 2022-01-18 |
3.7488 |
0.4969 |
3.7488 |
3.7488 |
3.7488 |
3.7488 |
| 2022-01-17 |
3.7675 |
9.2034 |
3.7675 |
3.7488 |
3.7863 |
3.7683 |
| 2022-01-16 |
3.8258 |
9.5215 |
3.8258 |
3.7117 |
3.9400 |
3.7488 |
| 2022-01-15 |
3.9400 |
0.1014 |
3.9400 |
3.9400 |
3.9400 |
3.9400 |
| 2022-01-14 |
3.9302 |
4.4780 |
3.9302 |
3.8413 |
4.0192 |
3.9400 |
| 2022-01-13 |
3.8056 |
1.8998 |
3.8056 |
3.7698 |
3.8413 |
3.8413 |