Market [unlinked] / [unlinked]
Identifier on Yobit: etcv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-23 |
5.7422 |
40.8804 |
5.7422 |
5.3801 |
6.1043 |
6.1043 |
| 2021-11-22 |
5.4136 |
7.4887 |
5.4136 |
5.3801 |
5.4471 |
5.3801 |
| 2021-11-21 |
5.5141 |
2.3735 |
5.5141 |
5.4715 |
5.5568 |
5.4715 |
| 2021-11-20 |
5.6525 |
19.9466 |
5.6525 |
5.3801 |
5.9248 |
5.5568 |
| 2021-11-19 |
5.4462 |
3.2781 |
5.4462 |
5.3662 |
5.5262 |
5.3801 |
| 2021-11-18 |
5.5698 |
105.1537 |
5.5698 |
5.5017 |
5.6380 |
5.5262 |
| 2021-11-17 |
5.5695 |
1.1547 |
5.5695 |
5.5017 |
5.6373 |
5.5017 |
| 2021-11-16 |
5.5524 |
9.9060 |
5.5524 |
5.3801 |
5.7248 |
5.6373 |
| 2021-11-15 |
5.6112 |
4.5661 |
5.6112 |
5.5262 |
5.6963 |
5.6963 |
| 2021-11-14 |
5.7696 |
3.8724 |
5.7696 |
5.6406 |
5.8987 |
5.6545 |
| 2021-11-13 |
5.9499 |
58.1268 |
5.9499 |
5.6373 |
6.2625 |
5.8987 |
| 2021-11-12 |
5.6939 |
1.4907 |
5.6939 |
5.6373 |
5.7506 |
5.6936 |
| 2021-11-11 |
5.6957 |
13.1029 |
5.6957 |
5.6373 |
5.7542 |
5.7506 |
| 2021-11-10 |
5.8084 |
1.2087 |
5.8084 |
5.7506 |
5.8662 |
5.7506 |
| 2021-11-09 |
5.8388 |
11.2703 |
5.8388 |
5.6936 |
5.9841 |
5.8662 |
| 2021-11-08 |
5.5997 |
11.2989 |
5.5997 |
5.4173 |
5.7822 |
5.7822 |
| 2021-11-07 |
5.3905 |
1.8005 |
5.3905 |
5.3637 |
5.4173 |
5.4173 |
| 2021-11-06 |
5.3516 |
0.2312 |
5.3516 |
5.3395 |
5.3637 |
5.3395 |
| 2021-11-05 |
5.4173 |
0.2954 |
5.4173 |
5.4173 |
5.4173 |
5.4173 |
| 2021-11-04 |
5.4173 |
0.2682 |
5.4173 |
5.4173 |
5.4173 |
5.4173 |
| 2021-11-03 |
5.4444 |
0.8654 |
5.4444 |
5.4173 |
5.4715 |
5.4173 |
| 2021-11-02 |
5.4717 |
6.7169 |
5.4717 |
5.4173 |
5.5262 |
5.4173 |
| 2021-11-01 |
5.4444 |
0.5979 |
5.4444 |
5.4173 |
5.4715 |
5.4173 |
| 2021-10-31 |
5.4184 |
7.2469 |
5.4184 |
5.3106 |
5.5262 |
5.5262 |
| 2021-10-30 |
5.2334 |
8.4309 |
5.2334 |
5.1563 |
5.3106 |
5.2580 |
| 2021-10-29 |
5.1814 |
8.9433 |
5.1814 |
5.1033 |
5.2594 |
5.1563 |
| 2021-10-28 |
5.0799 |
30.0341 |
5.0799 |
5.0042 |
5.1555 |
5.1555 |
| 2021-10-27 |
5.0663 |
10.0211 |
5.0663 |
4.9771 |
5.1555 |
5.1555 |
| 2021-10-26 |
5.1425 |
19.4726 |
5.1425 |
5.1306 |
5.1544 |
5.1306 |
| 2021-10-25 |
5.1544 |
0.4470 |
5.1544 |
5.1544 |
5.1544 |
5.1544 |
| 2021-10-24 |
5.1938 |
1.6637 |
5.1938 |
5.1544 |
5.2332 |
5.1544 |
| 2021-10-23 |
5.0920 |
4.0231 |
5.0920 |
5.0028 |
5.1813 |
5.1813 |
| 2021-10-22 |
5.4263 |
68.3817 |
5.4263 |
4.8086 |
6.0439 |
5.0693 |
| 2021-10-21 |
5.9580 |
12.7616 |
5.9580 |
5.7506 |
6.1654 |
6.0476 |
| 2021-10-20 |
5.7608 |
12.7891 |
5.7608 |
5.4173 |
6.1043 |
6.0439 |
| 2021-10-19 |
5.3910 |
3.0589 |
5.3910 |
5.3106 |
5.4715 |
5.3637 |
| 2021-10-18 |
5.3814 |
9.7146 |
5.3814 |
5.2059 |
5.5568 |
5.3106 |
| 2021-10-17 |
5.5970 |
1.1182 |
5.5970 |
5.5568 |
5.6373 |
5.5568 |
| 2021-10-16 |
5.6654 |
0.4055 |
5.6654 |
5.6373 |
5.6936 |
5.6373 |
| 2021-10-15 |
5.7221 |
0.5174 |
5.7221 |
5.6936 |
5.7506 |
5.6936 |
| 2021-10-14 |
5.6671 |
4.0343 |
5.6671 |
5.5262 |
5.8081 |
5.8081 |
| 2021-10-13 |
5.5811 |
11.0288 |
5.5811 |
5.3801 |
5.7822 |
5.4715 |
| 2021-10-12 |
5.6957 |
3.6630 |
5.6957 |
5.6373 |
5.7542 |
5.6936 |
| 2021-10-11 |
5.7815 |
2.1461 |
5.7815 |
5.6936 |
5.8693 |
5.8693 |
| 2021-10-10 |
5.6055 |
12.4343 |
5.6055 |
5.5000 |
5.7111 |
5.6373 |
| 2021-10-09 |
5.5904 |
3.0025 |
5.5904 |
5.5262 |
5.6545 |
5.6545 |
| 2021-10-08 |
5.5015 |
0.9017 |
5.5015 |
5.4471 |
5.5560 |
5.5560 |
| 2021-10-07 |
5.5273 |
4.8265 |
5.5273 |
5.4173 |
5.6373 |
5.4471 |
| 2021-10-06 |
5.2130 |
24.0531 |
5.2130 |
4.8829 |
5.5431 |
5.3930 |
| 2021-10-05 |
5.1972 |
15.8556 |
5.1972 |
4.9771 |
5.4173 |
5.2580 |