Market [unlinked] / [unlinked]
Identifier on Yobit: etcv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-26 |
2.7842 |
14.5055 |
2.7842 |
2.7842 |
2.7842 |
2.7842 |
| 2021-01-25 |
2.7842 |
2.1246 |
2.7842 |
2.7842 |
2.7842 |
2.7842 |
| 2021-01-24 |
2.7842 |
10.2279 |
2.7842 |
2.7842 |
2.7842 |
2.7842 |
| 2021-01-23 |
2.8914 |
133.3491 |
2.8914 |
2.7842 |
2.9987 |
2.7969 |
| 2021-01-22 |
2.8978 |
172.8864 |
2.8978 |
2.7969 |
2.9987 |
2.9987 |
| 2021-01-21 |
2.8137 |
2.9043 |
2.8137 |
2.8024 |
2.8249 |
2.8024 |
| 2021-01-20 |
2.8830 |
52.3195 |
2.8830 |
2.7969 |
2.9690 |
2.8024 |
| 2021-01-19 |
2.8830 |
51.3871 |
2.8830 |
2.7969 |
2.9690 |
2.7969 |
| 2021-01-18 |
2.9128 |
163.3538 |
2.9128 |
2.7969 |
3.0287 |
2.7969 |
| 2021-01-17 |
3.1064 |
77.5961 |
3.1064 |
2.8000 |
3.4128 |
3.0590 |
| 2021-01-16 |
3.1064 |
75.2538 |
3.1064 |
2.8000 |
3.4128 |
3.3790 |
| 2021-01-15 |
3.4000 |
396.0293 |
3.4000 |
2.8000 |
4.0000 |
2.9987 |
| 2021-01-14 |
3.3860 |
954.8332 |
3.3860 |
2.7719 |
4.0000 |
3.1205 |
| 2021-01-13 |
2.9883 |
6.3123 |
2.9883 |
2.8249 |
3.1517 |
2.8249 |
| 2021-01-12 |
3.0664 |
37.0278 |
3.0664 |
2.8532 |
3.2796 |
2.9396 |
| 2021-01-11 |
2.4981 |
666.1710 |
2.4981 |
1.6838 |
3.3124 |
2.8532 |
| 2021-01-10 |
2.9489 |
108.1516 |
2.9489 |
2.7147 |
3.1832 |
3.1832 |
| 2021-01-09 |
3.0628 |
11.4161 |
3.0628 |
2.9105 |
3.2150 |
2.9106 |
| 2021-01-08 |
2.9901 |
71.2087 |
2.9901 |
2.7969 |
3.1832 |
3.0287 |
| 2021-01-07 |
2.9901 |
366.0495 |
2.9901 |
2.6612 |
3.3190 |
2.9987 |
| 2021-01-06 |
2.9901 |
129.4364 |
2.9901 |
2.6612 |
3.3190 |
3.0896 |
| 2021-01-05 |
2.7858 |
197.7572 |
2.7858 |
2.6612 |
2.9105 |
2.6612 |
| 2021-01-04 |
2.7291 |
291.4916 |
2.7291 |
2.6612 |
2.7969 |
2.6612 |
| 2021-01-03 |
3.3213 |
146.7074 |
3.3213 |
2.7969 |
3.8456 |
2.7969 |
| 2021-01-02 |
3.2854 |
1,379.4392 |
3.2854 |
2.6088 |
3.9621 |
2.7969 |
| 2021-01-01 |
2.6753 |
1,363.3461 |
2.6753 |
2.6088 |
2.7418 |
2.6348 |
| 2020-12-31 |
2.5307 |
22.4472 |
2.5307 |
2.2922 |
2.7692 |
2.6612 |
| 2020-12-30 |
2.3817 |
79.9428 |
2.3817 |
1.9941 |
2.7692 |
2.7418 |
| 2020-12-29 |
2.5834 |
4.5159 |
2.5834 |
2.5320 |
2.6348 |
2.5829 |
| 2020-12-28 |
2.8019 |
337.3785 |
2.8019 |
2.2248 |
3.3790 |
2.6612 |
| 2020-12-27 |
3.1502 |
213.8601 |
3.1502 |
2.7842 |
3.5162 |
3.1832 |
| 2020-12-26 |
3.0788 |
40.5455 |
3.0788 |
2.9105 |
3.2472 |
3.2472 |
| 2020-12-25 |
2.8082 |
19.0558 |
2.8082 |
2.5573 |
3.0590 |
3.0590 |
| 2020-12-24 |
2.8817 |
38.8310 |
2.8817 |
2.8817 |
2.8817 |
2.8817 |
| 2020-12-23 |
2.8660 |
22.0751 |
2.8660 |
2.6878 |
3.0442 |
2.8817 |
| 2020-12-22 |
2.8567 |
18.6094 |
2.8567 |
2.7147 |
2.9987 |
2.7147 |
| 2020-12-21 |
2.6717 |
367.7568 |
2.6717 |
1.9744 |
3.3690 |
3.0287 |
| 2020-12-20 |
3.0157 |
60.5170 |
3.0157 |
2.7842 |
3.2472 |
2.7843 |
| 2020-12-19 |
3.1081 |
40.2968 |
3.1081 |
2.7692 |
3.4469 |
3.4128 |
| 2020-12-18 |
3.1706 |
12.2318 |
3.1706 |
3.0287 |
3.3124 |
3.0590 |
| 2020-12-17 |
3.0880 |
137.5452 |
3.0880 |
2.7969 |
3.3790 |
3.0287 |
| 2020-12-16 |
3.1218 |
16.5378 |
3.1218 |
3.0287 |
3.2150 |
3.2150 |
| 2020-12-15 |
3.0523 |
12.4270 |
3.0523 |
2.8249 |
3.2796 |
2.8532 |
| 2020-12-14 |
2.9714 |
28.7366 |
2.9714 |
2.8532 |
3.0896 |
2.9987 |
| 2020-12-13 |
2.8846 |
42.1324 |
2.8846 |
2.7692 |
3.0000 |
3.0000 |
| 2020-12-12 |
2.8316 |
21.1980 |
2.8316 |
2.6943 |
2.9690 |
2.8249 |
| 2020-12-11 |
2.6943 |
29.9698 |
2.6943 |
2.6943 |
2.6943 |
2.6943 |
| 2020-12-10 |
2.6943 |
0.0000 |
2.6943 |
2.6943 |
2.6943 |
2.6943 |
| 2020-12-09 |
3.2321 |
50.4529 |
3.2321 |
2.6943 |
3.7698 |
2.6943 |
| 2020-12-08 |
3.6163 |
5.1594 |
3.6163 |
3.4250 |
3.8075 |
3.4469 |