Market [unlinked] / [unlinked]
Identifier on Yobit: etcv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-07 |
3.8561 |
12.3801 |
3.8561 |
3.7500 |
3.9621 |
3.9621 |
| 2020-12-06 |
3.4739 |
59.9017 |
3.4739 |
2.7418 |
4.2059 |
4.0018 |
| 2020-12-05 |
2.6878 |
0.1896 |
2.6878 |
2.6878 |
2.6878 |
2.6878 |
| 2020-12-04 |
3.3384 |
40.3565 |
3.3384 |
2.7147 |
3.9621 |
2.7147 |
| 2020-12-03 |
3.3535 |
53.2068 |
3.3535 |
2.5070 |
4.2000 |
4.2000 |
| 2020-12-02 |
3.3137 |
21.5353 |
3.3137 |
2.5573 |
4.0700 |
2.5573 |
| 2020-12-01 |
3.8304 |
156.3707 |
3.8304 |
3.4128 |
4.2480 |
4.2059 |
| 2020-11-30 |
3.8304 |
223.8097 |
3.8304 |
3.4128 |
4.2480 |
4.2059 |
| 2020-11-29 |
3.8289 |
10.9300 |
3.8289 |
3.6956 |
3.9621 |
3.7325 |
| 2020-11-28 |
3.4414 |
34.0321 |
3.4414 |
2.9987 |
3.8841 |
3.8841 |
| 2020-11-27 |
3.8487 |
5.9902 |
3.8487 |
3.6956 |
4.0018 |
3.7325 |
| 2020-11-26 |
3.7177 |
36.9345 |
3.7177 |
3.5514 |
3.8841 |
3.5514 |
| 2020-11-25 |
3.7054 |
87.8572 |
3.7054 |
3.1205 |
4.2904 |
4.0822 |
| 2020-11-24 |
3.7054 |
127.1240 |
3.7054 |
3.1205 |
4.2904 |
4.0822 |
| 2020-11-23 |
3.9930 |
67.2291 |
3.9930 |
3.6956 |
4.2904 |
3.7698 |
| 2020-11-22 |
3.8143 |
134.2003 |
3.8143 |
3.5869 |
4.0418 |
3.8076 |
| 2020-11-21 |
3.9075 |
22.1450 |
3.9075 |
3.5869 |
4.2281 |
3.5869 |
| 2020-11-20 |
3.6266 |
197.4732 |
3.6266 |
2.8249 |
4.4282 |
4.4282 |
| 2020-11-19 |
3.8889 |
37.9033 |
3.8889 |
3.6956 |
4.0822 |
3.8841 |
| 2020-11-18 |
3.8377 |
113.4159 |
3.8377 |
3.2472 |
4.4282 |
3.8841 |
| 2020-11-17 |
3.7782 |
384.0112 |
3.7782 |
2.9105 |
4.6459 |
4.1643 |
| 2020-11-16 |
3.7162 |
24.8187 |
3.7162 |
3.5869 |
3.8456 |
3.6451 |
| 2020-11-15 |
3.3531 |
96.5652 |
3.3531 |
2.5062 |
4.2000 |
3.5162 |
| 2020-11-14 |
3.7317 |
66.0037 |
3.7317 |
2.9987 |
4.4646 |
3.2473 |
| 2020-11-13 |
3.9478 |
55.8680 |
3.9478 |
3.7314 |
4.1643 |
3.9743 |
| 2020-11-12 |
3.9478 |
101.9423 |
3.9478 |
3.7314 |
4.1643 |
4.1643 |
| 2020-11-11 |
3.8003 |
64.2232 |
3.8003 |
3.7698 |
3.8307 |
3.7698 |
| 2020-11-10 |
3.8504 |
39.2561 |
3.8504 |
3.6590 |
4.0418 |
4.0418 |
| 2020-11-09 |
3.7965 |
79.4195 |
3.7965 |
3.3450 |
4.2480 |
3.8456 |
| 2020-11-08 |
4.1053 |
32.6680 |
4.1053 |
3.2796 |
4.9310 |
3.8075 |
| 2020-11-07 |
3.2934 |
22.1024 |
3.2934 |
3.0000 |
3.5869 |
3.5162 |
| 2020-11-06 |
3.5513 |
54.9395 |
3.5513 |
2.7692 |
4.3333 |
3.3894 |
| 2020-11-05 |
3.0417 |
127.0909 |
3.0417 |
2.5320 |
3.5514 |
3.3790 |
| 2020-11-04 |
3.1083 |
116.8558 |
3.1083 |
2.4091 |
3.8075 |
2.9987 |
| 2020-11-03 |
4.1243 |
30.6611 |
4.1243 |
4.0006 |
4.2480 |
4.0006 |
| 2020-11-02 |
4.2067 |
27.5854 |
4.2067 |
4.1230 |
4.2904 |
4.1230 |
| 2020-11-01 |
4.1546 |
17.8026 |
4.1546 |
3.8000 |
4.5093 |
4.5093 |
| 2020-10-31 |
4.2037 |
13.7944 |
4.2037 |
3.8075 |
4.5999 |
4.2059 |
| 2020-10-30 |
4.0468 |
39.0902 |
4.0468 |
3.8456 |
4.2480 |
4.0418 |
| 2020-10-29 |
3.5706 |
20.3778 |
3.5706 |
3.0181 |
4.1230 |
3.8841 |
| 2020-10-28 |
2.9477 |
184.3218 |
2.9477 |
2.5829 |
3.3124 |
3.1205 |
| 2020-10-27 |
3.0177 |
56.8061 |
3.0177 |
2.8523 |
3.1832 |
3.1517 |
| 2020-10-26 |
2.8254 |
51.3057 |
2.8254 |
2.3384 |
3.3124 |
3.0896 |
| 2020-10-25 |
3.5526 |
16.0117 |
3.5526 |
3.1822 |
3.9229 |
3.1832 |
| 2020-10-24 |
3.3739 |
46.9458 |
3.3739 |
2.8249 |
3.9229 |
3.9229 |
| 2020-10-23 |
3.3695 |
143.3069 |
3.3695 |
2.9691 |
3.7698 |
3.5514 |
| 2020-10-22 |
2.6971 |
105.0142 |
2.6971 |
1.9941 |
3.4000 |
3.1832 |
| 2020-10-21 |
2.5887 |
203.1160 |
2.5887 |
1.9941 |
3.1832 |
3.1205 |
| 2020-10-20 |
2.8569 |
112.6446 |
2.8569 |
2.7139 |
3.0000 |
2.8532 |
| 2020-10-19 |
2.7738 |
10.5774 |
2.7738 |
2.6080 |
2.9396 |
2.7969 |