Market [unlinked] / [unlinked]
Identifier on Yobit: etcv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-26 |
3.8436 |
5.7867 |
3.8436 |
3.7863 |
3.9010 |
3.8075 |
| 2021-06-25 |
4.0320 |
9.4137 |
4.0320 |
3.9229 |
4.1410 |
3.9229 |
| 2021-06-24 |
4.0797 |
0.5826 |
4.0797 |
4.0594 |
4.1000 |
4.0594 |
| 2021-06-23 |
4.0595 |
15.9420 |
4.0595 |
3.8710 |
4.2480 |
4.1000 |
| 2021-06-22 |
4.0200 |
72.9309 |
4.0200 |
3.9400 |
4.1000 |
4.0594 |
| 2021-06-21 |
4.1205 |
45.4220 |
4.1205 |
4.1000 |
4.1410 |
4.1000 |
| 2021-06-20 |
4.1952 |
8.0564 |
4.1952 |
4.1000 |
4.2904 |
4.1410 |
| 2021-06-19 |
4.1412 |
12.9807 |
4.1412 |
4.1000 |
4.1824 |
4.1000 |
| 2021-06-18 |
4.1205 |
17.5677 |
4.1205 |
4.1000 |
4.1410 |
4.1000 |
| 2021-06-17 |
4.1209 |
16.7113 |
4.1209 |
4.0594 |
4.1824 |
4.1824 |
| 2021-06-16 |
4.1832 |
8.4126 |
4.1832 |
4.1000 |
4.2665 |
4.1000 |
| 2021-06-15 |
4.1412 |
2.5879 |
4.1412 |
4.1000 |
4.1824 |
4.1824 |
| 2021-06-14 |
4.0320 |
25.3940 |
4.0320 |
3.9229 |
4.1410 |
4.1410 |
| 2021-06-13 |
3.9315 |
34.8025 |
3.9315 |
3.9229 |
3.9400 |
3.9400 |
| 2021-06-12 |
4.0200 |
7.4712 |
4.0200 |
3.9400 |
4.1000 |
3.9400 |
| 2021-06-11 |
4.1740 |
40.4937 |
4.1740 |
4.1000 |
4.2480 |
4.1100 |
| 2021-06-10 |
4.2244 |
11.7255 |
4.2244 |
4.1824 |
4.2665 |
4.1824 |
| 2021-06-09 |
4.2242 |
0.0000 |
4.2242 |
4.2242 |
4.2242 |
4.2242 |
| 2021-06-08 |
4.3542 |
33.6158 |
4.3542 |
4.2242 |
4.4841 |
4.2242 |
| 2021-06-07 |
4.1655 |
55.9905 |
4.1655 |
3.8409 |
4.4900 |
4.3958 |
| 2021-06-06 |
4.3996 |
11.5313 |
4.3996 |
4.3091 |
4.4900 |
4.3522 |
| 2021-06-05 |
4.3480 |
8.8623 |
4.3480 |
4.2060 |
4.4900 |
4.3091 |
| 2021-06-04 |
4.3229 |
6.9395 |
4.3229 |
4.2060 |
4.4397 |
4.2060 |
| 2021-06-03 |
4.3145 |
12.5144 |
4.3145 |
4.1643 |
4.4646 |
4.4646 |
| 2021-06-02 |
4.3690 |
32.5425 |
4.3690 |
4.2480 |
4.4900 |
4.2480 |
| 2021-06-01 |
4.3952 |
18.1753 |
4.3952 |
4.2904 |
4.5000 |
4.4397 |
| 2021-05-31 |
4.4751 |
5.2447 |
4.4751 |
4.3958 |
4.5544 |
4.5544 |
| 2021-05-30 |
4.4619 |
1.4809 |
4.4619 |
4.4397 |
4.4841 |
4.4841 |
| 2021-05-29 |
4.5346 |
14.5779 |
4.5346 |
4.3091 |
4.7600 |
4.5290 |
| 2021-05-28 |
4.9317 |
16.8579 |
4.9317 |
4.7600 |
5.1033 |
4.7600 |
| 2021-05-27 |
5.2165 |
12.3019 |
5.2165 |
5.0693 |
5.3637 |
5.0693 |
| 2021-05-26 |
5.4964 |
215.6641 |
5.4964 |
5.0028 |
5.9900 |
5.3637 |
| 2021-05-25 |
4.7446 |
73.9900 |
4.7446 |
4.3091 |
5.1800 |
5.0028 |
| 2021-05-24 |
3.9188 |
43.0405 |
3.9188 |
3.4609 |
4.3767 |
4.3767 |
| 2021-05-23 |
3.8846 |
34.8944 |
3.8846 |
3.5869 |
4.1824 |
3.5869 |
| 2021-05-22 |
4.1629 |
14.4134 |
4.1629 |
4.0594 |
4.2665 |
4.0822 |
| 2021-05-21 |
4.5120 |
41.5208 |
4.5120 |
4.1410 |
4.8829 |
4.1410 |
| 2021-05-20 |
4.2734 |
48.8103 |
4.2734 |
3.8075 |
4.7393 |
4.5742 |
| 2021-05-19 |
4.5726 |
150.1647 |
4.5726 |
4.0418 |
5.1033 |
4.2242 |
| 2021-05-18 |
5.0630 |
9.7114 |
5.0630 |
4.9042 |
5.2219 |
4.9532 |
| 2021-05-17 |
4.9313 |
57.4041 |
4.9313 |
4.6924 |
5.1702 |
4.9532 |
| 2021-05-16 |
5.3424 |
44.4234 |
5.3424 |
5.1033 |
5.5814 |
5.1033 |
| 2021-05-15 |
5.4994 |
3.9387 |
5.4994 |
5.4173 |
5.5814 |
5.5262 |
| 2021-05-14 |
5.3326 |
35.3234 |
5.3326 |
5.0279 |
5.6373 |
5.5262 |
| 2021-05-13 |
5.6830 |
155.9232 |
5.6830 |
5.3637 |
6.0024 |
5.3637 |
| 2021-05-12 |
5.7551 |
13.3616 |
5.7551 |
5.5262 |
5.9841 |
5.7506 |
| 2021-05-11 |
5.5825 |
24.5531 |
5.5825 |
5.4715 |
5.6936 |
5.5814 |
| 2021-05-10 |
5.1986 |
42.0169 |
5.1986 |
4.7600 |
5.6373 |
5.5814 |
| 2021-05-09 |
5.5682 |
25.3798 |
5.5682 |
5.3106 |
5.8259 |
5.3268 |
| 2021-05-08 |
5.8616 |
40.7822 |
5.8616 |
5.4339 |
6.2893 |
6.0439 |