Market [unlinked] / [unlinked]
Identifier on Yobit: etcv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-12 |
3.7679 |
3.4252 |
3.7679 |
3.7659 |
3.7698 |
3.7698 |
| 2022-01-11 |
3.7849 |
2.9772 |
3.7849 |
3.7698 |
3.8000 |
3.7698 |
| 2022-01-10 |
3.7963 |
11.7786 |
3.7963 |
3.7698 |
3.8227 |
3.7698 |
| 2022-01-09 |
3.8814 |
5.9760 |
3.8814 |
3.8227 |
3.9400 |
3.8227 |
| 2022-01-08 |
3.9990 |
1.6043 |
3.9990 |
3.9400 |
4.0579 |
3.9400 |
| 2022-01-07 |
4.1152 |
16.1266 |
4.1152 |
3.9400 |
4.2904 |
3.9400 |
| 2022-01-06 |
4.3873 |
9.0658 |
4.3873 |
4.2904 |
4.4841 |
4.2904 |
| 2022-01-05 |
4.5065 |
0.3083 |
4.5065 |
4.4841 |
4.5290 |
4.4841 |
| 2022-01-04 |
4.5192 |
0.6838 |
4.5192 |
4.4841 |
4.5544 |
4.4841 |
| 2022-01-03 |
4.5290 |
0.0000 |
4.5290 |
4.5290 |
4.5290 |
4.5290 |
| 2022-01-02 |
4.4624 |
20.9605 |
4.4624 |
4.3958 |
4.5290 |
4.5290 |
| 2022-01-01 |
4.3958 |
0.2880 |
4.3958 |
4.3958 |
4.3958 |
4.3958 |
| 2021-12-31 |
4.4408 |
0.9578 |
4.4408 |
4.4204 |
4.4612 |
4.4612 |
| 2021-12-30 |
4.3863 |
1.2277 |
4.3863 |
4.3522 |
4.4204 |
4.4204 |
| 2021-12-29 |
4.4390 |
20.7537 |
4.4390 |
4.1410 |
4.7371 |
4.3958 |
| 2021-12-28 |
4.6458 |
6.3677 |
4.6458 |
4.4841 |
4.8076 |
4.4841 |
| 2021-12-27 |
4.7600 |
0.0466 |
4.7600 |
4.7600 |
4.7600 |
4.7600 |
| 2021-12-26 |
4.7600 |
0.0075 |
4.7600 |
4.7600 |
4.7600 |
4.7600 |
| 2021-12-25 |
4.7838 |
0.3996 |
4.7838 |
4.7600 |
4.8076 |
4.7600 |
| 2021-12-24 |
4.8082 |
1.0173 |
4.8082 |
4.7608 |
4.8556 |
4.8076 |
| 2021-12-23 |
4.7608 |
0.6457 |
4.7608 |
4.7608 |
4.7608 |
4.7608 |
| 2021-12-22 |
4.8325 |
2.4607 |
4.8325 |
4.7608 |
4.9042 |
4.7608 |
| 2021-12-21 |
4.7351 |
0.7484 |
4.7351 |
4.7351 |
4.7351 |
4.7351 |
| 2021-12-20 |
4.7713 |
2.8049 |
4.7713 |
4.7351 |
4.8076 |
4.7351 |
| 2021-12-19 |
4.7608 |
0.0000 |
4.7608 |
4.7608 |
4.7608 |
4.7608 |
| 2021-12-18 |
4.8082 |
1.5492 |
4.8082 |
4.7608 |
4.8556 |
4.7608 |
| 2021-12-17 |
4.9292 |
3.6138 |
4.9292 |
4.8556 |
5.0028 |
4.9042 |
| 2021-12-16 |
4.8321 |
3.1589 |
4.8321 |
4.7600 |
4.9042 |
4.8556 |
| 2021-12-15 |
4.8442 |
45.9573 |
4.8442 |
4.7351 |
4.9532 |
4.7351 |
| 2021-12-14 |
4.9633 |
6.6594 |
4.9633 |
4.8076 |
5.1190 |
4.9532 |
| 2021-12-13 |
4.9184 |
7.0775 |
4.9184 |
4.8076 |
5.0293 |
4.8556 |
| 2021-12-12 |
5.2848 |
4.3045 |
5.2848 |
5.2059 |
5.3637 |
5.2580 |
| 2021-12-11 |
5.1779 |
4.9063 |
5.1779 |
5.0693 |
5.2865 |
5.2059 |
| 2021-12-10 |
5.3201 |
3.8387 |
5.3201 |
5.2741 |
5.3662 |
5.2741 |
| 2021-12-09 |
5.4054 |
2.9350 |
5.4054 |
5.3637 |
5.4471 |
5.3637 |
| 2021-12-08 |
5.4322 |
0.5697 |
5.4322 |
5.4173 |
5.4471 |
5.4471 |
| 2021-12-07 |
5.4593 |
1.2853 |
5.4593 |
5.4471 |
5.4715 |
5.4471 |
| 2021-12-06 |
5.5019 |
13.2684 |
5.5019 |
5.4471 |
5.5568 |
5.4715 |
| 2021-12-05 |
5.5426 |
8.4442 |
5.5426 |
5.4173 |
5.6679 |
5.5568 |
| 2021-12-04 |
5.5369 |
10.1114 |
5.5369 |
5.3801 |
5.6936 |
5.3801 |
| 2021-12-03 |
5.7379 |
1.3091 |
5.7379 |
5.6936 |
5.7822 |
5.6936 |
| 2021-12-02 |
5.6124 |
6.1988 |
5.6124 |
5.4743 |
5.7506 |
5.6936 |
| 2021-12-01 |
5.5697 |
4.6598 |
5.5697 |
5.4715 |
5.6679 |
5.5814 |
| 2021-11-30 |
5.5007 |
12.4780 |
5.5007 |
5.4200 |
5.5814 |
5.5262 |
| 2021-11-29 |
5.5553 |
12.9120 |
5.5553 |
5.5292 |
5.5814 |
5.5814 |
| 2021-11-28 |
5.5814 |
0.4690 |
5.5814 |
5.5814 |
5.5814 |
5.5814 |
| 2021-11-27 |
5.6231 |
146.4795 |
5.6231 |
5.3801 |
5.8662 |
5.5814 |
| 2021-11-26 |
5.8835 |
18.4365 |
5.8835 |
5.7830 |
5.9841 |
5.8662 |
| 2021-11-25 |
5.9544 |
1.2340 |
5.9544 |
5.9248 |
5.9841 |
5.9841 |
| 2021-11-24 |
6.0315 |
2.8877 |
6.0315 |
5.9587 |
6.1043 |
5.9587 |