Market [unlinked] / [unlinked]
Identifier on Yobit: etcv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-17 |
4.8369 |
25.1476 |
4.8369 |
4.6459 |
5.0279 |
4.6924 |
| 2021-03-16 |
4.6961 |
7.6857 |
4.6961 |
4.5093 |
4.8829 |
4.8346 |
| 2021-03-15 |
4.7432 |
19.2038 |
4.7432 |
4.5093 |
4.9771 |
4.6459 |
| 2021-03-14 |
4.6719 |
8.2233 |
4.6719 |
4.5093 |
4.8346 |
4.5093 |
| 2021-03-13 |
4.9057 |
26.0022 |
4.9057 |
4.6924 |
5.1190 |
4.8346 |
| 2021-03-12 |
4.7878 |
3.1395 |
4.7878 |
4.6459 |
4.9297 |
4.9297 |
| 2021-03-11 |
4.7432 |
4.3095 |
4.7432 |
4.5093 |
4.9771 |
4.9297 |
| 2021-03-10 |
4.7449 |
287.8098 |
4.7449 |
4.4204 |
5.0693 |
4.7867 |
| 2021-03-09 |
4.8829 |
0.9158 |
4.8829 |
4.8829 |
4.8829 |
4.8829 |
| 2021-03-08 |
5.0265 |
31.8670 |
5.0265 |
4.8829 |
5.1702 |
4.9297 |
| 2021-03-07 |
5.0263 |
21.9796 |
5.0263 |
4.8308 |
5.2219 |
5.1702 |
| 2021-03-06 |
5.0758 |
17.7080 |
5.0758 |
4.9297 |
5.2219 |
5.2219 |
| 2021-03-05 |
5.6826 |
13.5822 |
5.6826 |
5.1190 |
6.2461 |
5.1190 |
| 2021-03-04 |
6.0651 |
5.4311 |
6.0651 |
5.8841 |
6.2461 |
6.2461 |
| 2021-03-03 |
5.8363 |
16.9011 |
5.8363 |
5.4882 |
6.1843 |
6.1843 |
| 2021-03-02 |
5.7753 |
11.0649 |
5.7753 |
5.4882 |
6.0624 |
5.9430 |
| 2021-03-01 |
6.1892 |
74.3847 |
6.1892 |
5.9430 |
6.4354 |
6.4354 |
| 2021-02-28 |
6.1843 |
81.7146 |
6.1843 |
6.1843 |
6.1843 |
6.1843 |
| 2021-02-27 |
6.3420 |
11.3808 |
6.3420 |
6.1843 |
6.4998 |
6.1843 |
| 2021-02-26 |
6.4405 |
5.5534 |
6.4405 |
6.1843 |
6.6967 |
6.4998 |
| 2021-02-25 |
6.8961 |
20.6173 |
6.8961 |
6.2461 |
7.5460 |
6.3000 |
| 2021-02-24 |
7.3442 |
33.5304 |
7.3442 |
6.4354 |
8.2530 |
7.1087 |
| 2021-02-23 |
7.6456 |
35.2077 |
7.6456 |
7.0383 |
8.2530 |
8.2530 |
| 2021-02-22 |
7.8964 |
13.1757 |
7.8964 |
7.6215 |
8.1712 |
7.6215 |
| 2021-02-21 |
8.1317 |
6.2128 |
8.1317 |
8.0102 |
8.2531 |
8.0102 |
| 2021-02-20 |
8.3821 |
11.6926 |
8.3821 |
8.0903 |
8.6739 |
8.1712 |
| 2021-02-19 |
7.4630 |
327.0075 |
7.4630 |
6.3717 |
8.5544 |
8.0903 |
| 2021-02-18 |
7.6351 |
45.1656 |
7.6351 |
7.1798 |
8.0903 |
8.0903 |
| 2021-02-17 |
7.3288 |
15.9615 |
7.3288 |
7.0362 |
7.6215 |
7.6215 |
| 2021-02-16 |
7.2854 |
8.3567 |
7.2854 |
7.2409 |
7.3300 |
7.2409 |
| 2021-02-15 |
7.5554 |
14.1077 |
7.5554 |
7.1798 |
7.9309 |
7.6977 |
| 2021-02-14 |
5.7769 |
1,056.6375 |
5.7769 |
3.6227 |
7.9310 |
7.2516 |
| 2021-02-13 |
3.4313 |
236.7447 |
3.4313 |
2.9396 |
3.9229 |
3.4469 |
| 2021-02-12 |
3.2543 |
186.1778 |
3.2543 |
2.9396 |
3.5690 |
3.1517 |
| 2021-02-11 |
3.0456 |
69.0573 |
3.0456 |
2.9396 |
3.1517 |
3.1517 |
| 2021-02-10 |
3.1543 |
260.7491 |
3.1543 |
2.9396 |
3.3690 |
2.9396 |
| 2021-02-09 |
3.0488 |
65.5750 |
3.0488 |
2.7852 |
3.3124 |
2.9396 |
| 2021-02-08 |
2.8978 |
126.3666 |
2.8978 |
2.7969 |
2.9987 |
2.7969 |
| 2021-02-07 |
2.9834 |
165.2942 |
2.9834 |
2.7969 |
3.1699 |
2.8249 |
| 2021-02-06 |
2.9834 |
97.4845 |
2.9834 |
2.7969 |
3.1699 |
2.9987 |
| 2021-02-05 |
2.9901 |
41.1477 |
2.9901 |
2.7969 |
3.1832 |
2.7969 |
| 2021-02-04 |
3.0766 |
158.9035 |
3.0766 |
2.7842 |
3.3690 |
3.3690 |
| 2021-02-03 |
3.0483 |
96.7822 |
3.0483 |
2.7842 |
3.3124 |
2.7969 |
| 2021-02-02 |
2.9587 |
50.3611 |
2.9587 |
2.7969 |
3.1205 |
2.8249 |
| 2021-02-01 |
3.0880 |
98.2483 |
3.0880 |
2.7969 |
3.3790 |
3.1205 |
| 2021-01-31 |
2.7969 |
31.8244 |
2.7969 |
2.7969 |
2.7969 |
2.7969 |
| 2021-01-30 |
3.1049 |
95.4094 |
3.1049 |
2.7969 |
3.4128 |
2.7969 |
| 2021-01-29 |
3.3865 |
150.0287 |
3.3865 |
3.1517 |
3.6214 |
3.1517 |
| 2021-01-28 |
3.1211 |
487.4617 |
3.1211 |
2.7842 |
3.4580 |
3.4580 |
| 2021-01-27 |
2.7842 |
6.1202 |
2.7842 |
2.7842 |
2.7842 |
2.7842 |