Market [unlinked] / [unlinked]
Identifier on Yobit: etcv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-04 |
5.0969 |
37.8263 |
5.0969 |
4.7600 |
5.4339 |
5.1190 |
| 2021-10-03 |
5.0914 |
32.1458 |
5.0914 |
5.0028 |
5.1800 |
5.0028 |
| 2021-10-02 |
4.6646 |
10.7002 |
4.6646 |
4.3522 |
4.9771 |
4.9042 |
| 2021-10-01 |
4.3645 |
1.5055 |
4.3645 |
4.3333 |
4.3958 |
4.3958 |
| 2021-09-30 |
4.4177 |
1.1167 |
4.4177 |
4.3958 |
4.4397 |
4.3958 |
| 2021-09-29 |
4.4406 |
6.0091 |
4.4406 |
4.3522 |
4.5290 |
4.5290 |
| 2021-09-28 |
4.5298 |
8.0570 |
4.5298 |
4.4397 |
4.6200 |
4.4397 |
| 2021-09-27 |
4.5079 |
6.9386 |
4.5079 |
4.3958 |
4.6200 |
4.6200 |
| 2021-09-26 |
4.4432 |
7.5239 |
4.4432 |
4.2665 |
4.6200 |
4.3522 |
| 2021-09-25 |
4.6117 |
4.7580 |
4.6117 |
4.4841 |
4.7393 |
4.6662 |
| 2021-09-24 |
4.5516 |
0.5494 |
4.5516 |
4.5290 |
4.5742 |
4.5290 |
| 2021-09-23 |
4.5290 |
0.0071 |
4.5290 |
4.5290 |
4.5290 |
4.5290 |
| 2021-09-22 |
4.4973 |
4.8197 |
4.4973 |
4.4204 |
4.5742 |
4.5742 |
| 2021-09-21 |
4.6008 |
5.8754 |
4.6008 |
4.5093 |
4.6924 |
4.5093 |
| 2021-09-20 |
4.8576 |
12.5678 |
4.8576 |
4.6459 |
5.0693 |
4.6924 |
| 2021-09-19 |
4.9292 |
2.1856 |
4.9292 |
4.8556 |
5.0028 |
4.8556 |
| 2021-09-18 |
4.9292 |
1.6911 |
4.9292 |
4.8556 |
5.0028 |
5.0028 |
| 2021-09-17 |
4.8559 |
1.9849 |
4.8559 |
4.8076 |
4.9042 |
4.8076 |
| 2021-09-16 |
4.8216 |
42.8610 |
4.8216 |
4.6662 |
4.9771 |
4.9771 |
| 2021-09-15 |
4.8345 |
51.6794 |
4.8345 |
4.6662 |
5.0028 |
4.8556 |
| 2021-09-14 |
4.9052 |
1.5050 |
4.9052 |
4.8076 |
5.0028 |
4.8556 |
| 2021-09-13 |
4.9292 |
14.7775 |
4.9292 |
4.8556 |
5.0028 |
4.9042 |
| 2021-09-12 |
5.0865 |
91.7375 |
5.0865 |
5.0028 |
5.1702 |
5.0528 |
| 2021-09-11 |
4.9518 |
10.6469 |
4.9518 |
4.8003 |
5.1033 |
5.0028 |
| 2021-09-10 |
5.0820 |
17.6368 |
5.0820 |
4.8003 |
5.3637 |
5.0528 |
| 2021-09-09 |
5.3129 |
20.4925 |
5.3129 |
5.1544 |
5.4715 |
5.4715 |
| 2021-09-08 |
5.1801 |
1.2004 |
5.1801 |
5.1544 |
5.2059 |
5.1544 |
| 2021-09-07 |
5.3958 |
12.2263 |
5.3958 |
5.1544 |
5.6373 |
5.1544 |
| 2021-09-06 |
5.4444 |
17.5577 |
5.4444 |
5.4173 |
5.4715 |
5.4715 |
| 2021-09-05 |
5.4988 |
25.5636 |
5.4988 |
5.4715 |
5.5262 |
5.4715 |
| 2021-09-04 |
5.9757 |
15.4751 |
5.9757 |
5.4715 |
6.4799 |
5.4715 |
| 2021-09-03 |
6.1215 |
147.0206 |
6.1215 |
5.5000 |
6.7430 |
6.5447 |
| 2021-09-02 |
6.5223 |
2.3174 |
6.5223 |
6.4799 |
6.5647 |
6.4799 |
| 2021-09-01 |
6.2921 |
27.4315 |
6.2921 |
6.1043 |
6.4799 |
6.4799 |
| 2021-08-31 |
6.1167 |
4.2222 |
6.1167 |
5.9248 |
6.3086 |
6.3086 |
| 2021-08-30 |
5.9844 |
0.3726 |
5.9844 |
5.9248 |
6.0439 |
6.0439 |
| 2021-08-29 |
5.9844 |
1.0503 |
5.9844 |
5.9248 |
6.0439 |
5.9248 |
| 2021-08-28 |
5.9013 |
21.1502 |
5.9013 |
5.6373 |
6.1654 |
6.0439 |
| 2021-08-27 |
5.8775 |
5.5298 |
5.8775 |
5.7111 |
6.0439 |
6.0439 |
| 2021-08-26 |
5.9248 |
0.0497 |
5.9248 |
5.9248 |
5.9248 |
5.9248 |
| 2021-08-25 |
5.9844 |
1.3182 |
5.9844 |
5.9248 |
6.0439 |
5.9841 |
| 2021-08-24 |
6.1135 |
11.4662 |
6.1135 |
6.0000 |
6.2270 |
6.1043 |
| 2021-08-23 |
6.1654 |
0.5507 |
6.1654 |
6.1654 |
6.1654 |
6.1654 |
| 2021-08-22 |
6.1962 |
1.0998 |
6.1962 |
6.1654 |
6.2270 |
6.2270 |
| 2021-08-21 |
6.1167 |
28.5241 |
6.1167 |
5.9248 |
6.3086 |
6.0439 |
| 2021-08-20 |
5.9633 |
32.2848 |
5.9633 |
5.6373 |
6.2893 |
6.1043 |
| 2021-08-19 |
5.8761 |
7.2084 |
5.8761 |
5.7682 |
5.9841 |
5.7682 |
| 2021-08-18 |
6.0158 |
6.9409 |
6.0158 |
5.8662 |
6.1654 |
5.9248 |
| 2021-08-17 |
6.1046 |
3.0129 |
6.1046 |
6.0439 |
6.1654 |
6.1043 |
| 2021-08-16 |
6.2582 |
0.8047 |
6.2582 |
6.2270 |
6.2893 |
6.2270 |