Market [unlinked] / [unlinked]
Identifier on Yobit: etcv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-15 |
6.2600 |
4.1623 |
6.2600 |
6.1043 |
6.4157 |
6.1043 |
| 2021-08-14 |
6.4599 |
15.6067 |
6.4599 |
6.2893 |
6.6304 |
6.4799 |
| 2021-08-13 |
6.1981 |
9.2746 |
6.1981 |
6.0439 |
6.3522 |
6.3522 |
| 2021-08-12 |
6.2298 |
4.7104 |
6.2298 |
6.0439 |
6.4157 |
6.0439 |
| 2021-08-11 |
6.3535 |
3.6599 |
6.3535 |
6.2270 |
6.4799 |
6.4799 |
| 2021-08-10 |
6.2582 |
1.4098 |
6.2582 |
6.2270 |
6.2893 |
6.2270 |
| 2021-08-09 |
6.0777 |
6.5372 |
6.0777 |
5.8662 |
6.2893 |
6.2893 |
| 2021-08-08 |
6.0265 |
12.2975 |
6.0265 |
5.8259 |
6.2270 |
6.0439 |
| 2021-08-07 |
5.8246 |
16.0205 |
5.8246 |
5.5262 |
6.1231 |
6.0439 |
| 2021-08-06 |
5.6373 |
0.0000 |
5.6373 |
5.6373 |
5.6373 |
5.6373 |
| 2021-08-05 |
5.5005 |
5.3799 |
5.5005 |
5.3637 |
5.6373 |
5.6373 |
| 2021-08-04 |
5.2069 |
51.9892 |
5.2069 |
5.1033 |
5.3106 |
5.3106 |
| 2021-08-03 |
5.1807 |
35.8812 |
5.1807 |
5.1033 |
5.2580 |
5.1033 |
| 2021-08-02 |
5.2069 |
5.2674 |
5.2069 |
5.1033 |
5.3106 |
5.3106 |
| 2021-08-01 |
5.1899 |
32.4085 |
5.1899 |
5.0693 |
5.3106 |
5.2580 |
| 2021-07-31 |
4.9785 |
2.4274 |
4.9785 |
4.9042 |
5.0528 |
5.0528 |
| 2021-07-30 |
4.8687 |
3.2409 |
4.8687 |
4.8076 |
4.9297 |
4.9042 |
| 2021-07-29 |
4.7600 |
0.0030 |
4.7600 |
4.7600 |
4.7600 |
4.7600 |
| 2021-07-28 |
4.7737 |
1.7401 |
4.7737 |
4.7128 |
4.8346 |
4.7600 |
| 2021-07-27 |
4.6401 |
17.5497 |
4.6401 |
4.5673 |
4.7128 |
4.7128 |
| 2021-07-26 |
4.7286 |
9.8488 |
4.7286 |
4.5742 |
4.8829 |
4.8829 |
| 2021-07-25 |
4.5420 |
1.8809 |
4.5420 |
4.4841 |
4.5999 |
4.5290 |
| 2021-07-24 |
4.4751 |
201.6408 |
4.4751 |
4.3958 |
4.5544 |
4.4841 |
| 2021-07-23 |
4.4177 |
7.5926 |
4.4177 |
4.3958 |
4.4397 |
4.3958 |
| 2021-07-22 |
4.3444 |
5.4833 |
4.3444 |
4.2242 |
4.4646 |
4.4646 |
| 2021-07-21 |
4.2037 |
14.9240 |
4.2037 |
4.1410 |
4.2665 |
4.2242 |
| 2021-07-20 |
4.2075 |
11.4037 |
4.2075 |
4.0192 |
4.3958 |
4.1410 |
| 2021-07-19 |
4.3960 |
0.2037 |
4.3960 |
4.3522 |
4.4397 |
4.3522 |
| 2021-07-18 |
4.4082 |
1.1721 |
4.4082 |
4.3767 |
4.4397 |
4.4397 |
| 2021-07-17 |
4.5070 |
2.7472 |
4.5070 |
4.4397 |
4.5742 |
4.4841 |
| 2021-07-16 |
4.5202 |
4.0362 |
4.5202 |
4.4204 |
4.6200 |
4.6200 |
| 2021-07-15 |
4.5290 |
0.5680 |
4.5290 |
4.5290 |
4.5290 |
4.5290 |
| 2021-07-14 |
4.5872 |
34.3453 |
4.5872 |
4.5544 |
4.6200 |
4.5544 |
| 2021-07-13 |
4.6900 |
28.7915 |
4.6900 |
4.6200 |
4.7600 |
4.6200 |
| 2021-07-12 |
4.7190 |
9.7565 |
4.7190 |
4.7190 |
4.7190 |
4.7190 |
| 2021-07-11 |
4.7190 |
28.9844 |
4.7190 |
4.7190 |
4.7190 |
4.7190 |
| 2021-07-10 |
4.7159 |
36.1156 |
4.7159 |
4.7128 |
4.7190 |
4.7190 |
| 2021-07-09 |
4.8388 |
433.2449 |
4.8388 |
4.5742 |
5.1033 |
4.7600 |
| 2021-07-08 |
4.5971 |
17.8491 |
4.5971 |
4.5742 |
4.6200 |
4.5742 |
| 2021-07-07 |
4.7131 |
3.1854 |
4.7131 |
4.6662 |
4.7600 |
4.6662 |
| 2021-07-06 |
4.6202 |
1.0119 |
4.6202 |
4.5742 |
4.6662 |
4.6662 |
| 2021-07-05 |
4.6202 |
23.4947 |
4.6202 |
4.5742 |
4.6662 |
4.6662 |
| 2021-07-04 |
4.5198 |
13.5735 |
4.5198 |
4.4397 |
4.5999 |
4.5742 |
| 2021-07-03 |
4.3311 |
2.0416 |
4.3311 |
4.2665 |
4.3958 |
4.3958 |
| 2021-07-02 |
4.2665 |
0.0000 |
4.2665 |
4.2665 |
4.2665 |
4.2665 |
| 2021-07-01 |
4.3320 |
3.3344 |
4.3320 |
4.2242 |
4.4397 |
4.2665 |
| 2021-06-30 |
4.4261 |
223.4967 |
4.4261 |
4.3522 |
4.5000 |
4.5000 |
| 2021-06-29 |
4.3014 |
157.0108 |
4.3014 |
4.1824 |
4.4204 |
4.4204 |
| 2021-06-28 |
4.0159 |
11.0983 |
4.0159 |
3.8075 |
4.2242 |
4.2242 |
| 2021-06-27 |
3.8543 |
2.2469 |
3.8543 |
3.8075 |
3.9010 |
3.9010 |