Market [unlinked] / [unlinked]
Identifier on Yobit: etcv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-07 |
5.8028 |
48.2717 |
5.8028 |
5.5431 |
6.0624 |
5.5814 |
| 2021-05-06 |
5.6210 |
23.9746 |
5.6210 |
5.2580 |
5.9841 |
5.7506 |
| 2021-05-05 |
5.5950 |
29.1663 |
5.5950 |
5.2059 |
5.9841 |
5.8081 |
| 2021-05-04 |
5.4129 |
70.3417 |
5.4129 |
5.0000 |
5.8259 |
5.4173 |
| 2021-05-03 |
5.5621 |
23.2384 |
5.5621 |
5.2580 |
5.8662 |
5.8662 |
| 2021-05-02 |
5.3108 |
1.3884 |
5.3108 |
5.2580 |
5.3637 |
5.3637 |
| 2021-05-01 |
5.0706 |
145.0415 |
5.0706 |
4.7600 |
5.3812 |
5.3106 |
| 2021-04-30 |
4.9935 |
97.0950 |
4.9935 |
4.7128 |
5.2741 |
5.2059 |
| 2021-04-29 |
4.6909 |
6.6206 |
4.6909 |
4.5742 |
4.8076 |
4.7128 |
| 2021-04-28 |
4.4587 |
67.6268 |
4.4587 |
3.6956 |
5.2219 |
4.6662 |
| 2021-04-27 |
3.8927 |
67.5651 |
3.8927 |
3.1654 |
4.6200 |
4.5290 |
| 2021-04-26 |
3.1232 |
11.3082 |
3.1232 |
3.0766 |
3.1699 |
3.1341 |
| 2021-04-25 |
3.5381 |
299.8685 |
3.5381 |
2.6995 |
4.3767 |
3.1654 |
| 2021-04-24 |
4.6799 |
6.5581 |
4.6799 |
4.2904 |
5.0693 |
4.2904 |
| 2021-04-23 |
4.8139 |
6.7011 |
4.8139 |
4.5999 |
5.0279 |
4.6459 |
| 2021-04-22 |
5.1049 |
4.7068 |
5.1049 |
4.8829 |
5.3268 |
5.0693 |
| 2021-04-21 |
4.9084 |
88.3952 |
4.9084 |
4.4900 |
5.3268 |
4.9297 |
| 2021-04-20 |
5.3588 |
16.3614 |
5.3588 |
5.1190 |
5.5986 |
5.3268 |
| 2021-04-19 |
5.1441 |
11.5686 |
5.1441 |
4.8000 |
5.4882 |
4.8000 |
| 2021-04-18 |
5.2855 |
27.4297 |
5.2855 |
5.0279 |
5.5431 |
5.3801 |
| 2021-04-17 |
6.4033 |
11.9963 |
6.4033 |
5.7682 |
7.0383 |
5.7682 |
| 2021-04-16 |
7.2359 |
76.9200 |
7.2359 |
5.7112 |
8.7607 |
7.0383 |
| 2021-04-15 |
5.6466 |
45.2657 |
5.6466 |
5.1702 |
6.1231 |
6.0024 |
| 2021-04-14 |
5.5030 |
29.2149 |
5.5030 |
4.8829 |
6.1231 |
5.8259 |
| 2021-04-13 |
4.9300 |
4.5765 |
4.9300 |
4.8829 |
4.9771 |
4.8829 |
| 2021-04-12 |
5.8498 |
150.8026 |
5.8498 |
4.8000 |
6.8996 |
5.0279 |
| 2021-04-11 |
6.3614 |
26.4617 |
6.3614 |
5.5431 |
7.1798 |
6.8996 |
| 2021-04-10 |
7.7638 |
4.9176 |
7.7638 |
7.1087 |
8.4188 |
7.4713 |
| 2021-04-09 |
7.4950 |
9.5119 |
7.4950 |
6.8996 |
8.0903 |
7.5460 |
| 2021-04-08 |
7.3651 |
1.0171 |
7.3651 |
7.1087 |
7.6215 |
7.6215 |
| 2021-04-07 |
7.8251 |
14.5328 |
7.8251 |
7.3973 |
8.2530 |
7.3973 |
| 2021-04-06 |
7.8995 |
31.4219 |
7.8995 |
7.5460 |
8.2530 |
7.5460 |
| 2021-04-05 |
8.3458 |
31.8315 |
8.3458 |
7.9309 |
8.7607 |
8.1712 |
| 2021-04-04 |
8.7155 |
30.9067 |
8.7155 |
7.9309 |
9.5000 |
7.9309 |
| 2021-04-03 |
8.3385 |
222.6050 |
8.3385 |
7.6215 |
9.0556 |
8.3355 |
| 2021-04-02 |
7.5013 |
13.7817 |
7.5013 |
6.8313 |
8.1712 |
8.0102 |
| 2021-04-01 |
7.3355 |
76.9946 |
7.3355 |
6.4998 |
8.1712 |
7.4713 |
| 2021-03-31 |
6.5420 |
14.0503 |
6.5420 |
6.1843 |
6.8996 |
6.8996 |
| 2021-03-30 |
6.4729 |
128.8737 |
6.4729 |
6.2461 |
6.6998 |
6.3717 |
| 2021-03-29 |
5.7672 |
22.6545 |
5.7672 |
4.8346 |
6.6998 |
6.3717 |
| 2021-03-28 |
4.8829 |
0.0481 |
4.8829 |
4.8829 |
4.8829 |
4.8829 |
| 2021-03-27 |
4.9595 |
8.4505 |
4.9595 |
4.8000 |
5.1190 |
4.8829 |
| 2021-03-26 |
4.8415 |
16.7022 |
4.8415 |
4.8000 |
4.8829 |
4.8000 |
| 2021-03-25 |
5.1073 |
10.3116 |
5.1073 |
4.8346 |
5.3801 |
4.8829 |
| 2021-03-24 |
4.9595 |
115.8238 |
4.9595 |
4.8000 |
5.1190 |
5.1190 |
| 2021-03-23 |
4.8173 |
12.9997 |
4.8173 |
4.8000 |
4.8346 |
4.8000 |
| 2021-03-22 |
4.8173 |
8.0653 |
4.8173 |
4.8000 |
4.8346 |
4.8000 |
| 2021-03-21 |
4.7158 |
24.0406 |
4.7158 |
4.6924 |
4.7393 |
4.6924 |
| 2021-03-20 |
4.7869 |
4.4871 |
4.7869 |
4.7393 |
4.8346 |
4.7393 |
| 2021-03-19 |
4.9313 |
14.8943 |
4.9313 |
4.6924 |
5.1702 |
4.8346 |