Market [unlinked] / [unlinked]
Identifier on Yobit: etcv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-18 |
2.7982 |
2.6522 |
2.7982 |
2.7147 |
2.8817 |
2.8817 |
| 2020-10-17 |
2.8126 |
0.4241 |
2.8126 |
2.7147 |
2.9105 |
2.9105 |
| 2020-10-16 |
2.5644 |
21.7032 |
2.5644 |
2.2470 |
2.8817 |
2.7147 |
| 2020-10-15 |
2.7505 |
22.8880 |
2.7505 |
2.5320 |
2.9690 |
2.9105 |
| 2020-10-14 |
2.7524 |
78.1518 |
2.7524 |
2.5062 |
2.9987 |
2.8532 |
| 2020-10-13 |
2.8691 |
3.8450 |
2.8691 |
2.7692 |
2.9690 |
2.9690 |
| 2020-10-12 |
2.8532 |
7.9957 |
2.8532 |
2.8532 |
2.8532 |
2.8532 |
| 2020-10-11 |
2.8345 |
5.7844 |
2.8345 |
2.6703 |
2.9987 |
2.9987 |
| 2020-10-10 |
2.8698 |
13.1339 |
2.8698 |
2.6608 |
3.0788 |
2.6609 |
| 2020-10-09 |
2.9675 |
22.5610 |
2.9675 |
2.6878 |
3.2472 |
3.2472 |
| 2020-10-08 |
2.7951 |
36.7450 |
2.7951 |
2.5313 |
3.0590 |
2.7410 |
| 2020-10-07 |
2.4669 |
112.4218 |
2.4669 |
1.9942 |
2.9396 |
2.5573 |
| 2020-10-06 |
1.7149 |
1,814.4316 |
1.7149 |
1.3130 |
2.1168 |
1.8974 |
| 2020-10-05 |
1.1851 |
9.0805 |
1.1851 |
1.1331 |
1.2370 |
1.2370 |
| 2020-10-04 |
1.3669 |
145.7912 |
1.3669 |
1.1316 |
1.6021 |
1.1331 |
| 2020-10-03 |
1.3939 |
5.4000 |
1.3939 |
1.3939 |
1.3939 |
1.3939 |
| 2020-10-02 |
1.3939 |
6.2320 |
1.3939 |
1.3939 |
1.3939 |
1.3939 |
| 2020-10-01 |
1.4598 |
287.4605 |
1.4598 |
1.3801 |
1.5396 |
1.3801 |
| 2020-09-30 |
1.6117 |
140.0254 |
1.6117 |
1.5396 |
1.6838 |
1.5396 |
| 2020-09-29 |
1.6594 |
5.2750 |
1.6594 |
1.6181 |
1.7006 |
1.6181 |
| 2020-09-28 |
1.7091 |
375.5908 |
1.7091 |
1.6181 |
1.8000 |
1.6181 |
| 2020-09-27 |
1.7108 |
11.6432 |
1.7108 |
1.6343 |
1.7874 |
1.7874 |
| 2020-09-26 |
1.5516 |
21.0904 |
1.5516 |
1.4360 |
1.6671 |
1.6671 |
| 2020-09-25 |
1.4494 |
35.5407 |
1.4494 |
1.3126 |
1.5862 |
1.5243 |
| 2020-09-24 |
1.2474 |
66.4633 |
1.2474 |
1.0444 |
1.4503 |
1.4360 |
| 2020-09-23 |
1.2402 |
64.9990 |
1.2402 |
1.0444 |
1.4360 |
1.4218 |
| 2020-09-22 |
1.3431 |
20.8214 |
1.3431 |
1.2066 |
1.4795 |
1.4077 |
| 2020-09-21 |
1.5577 |
9.7834 |
1.5577 |
1.4648 |
1.6506 |
1.4648 |
| 2020-09-20 |
1.5241 |
95.4274 |
1.5241 |
1.2066 |
1.8416 |
1.4650 |
| 2020-09-19 |
1.3533 |
372.7179 |
1.3533 |
1.2066 |
1.5000 |
1.2066 |
| 2020-09-18 |
1.0000 |
2.2336 |
1.0000 |
1.0000 |
1.0000 |
1.0000 |
| 2020-09-17 |
1.0000 |
17.0831 |
1.0000 |
1.0000 |
1.0000 |
1.0000 |
| 2020-09-16 |
1.0000 |
1,821.0687 |
1.0000 |
1.0000 |
1.0000 |
1.0000 |
| 2020-09-15 |
1.1955 |
5.9335 |
1.1955 |
1.0000 |
1.3910 |
1.0000 |
| 2020-09-14 |
1.1000 |
66.7057 |
1.1000 |
1.0000 |
1.2000 |
1.0000 |
| 2020-09-13 |
1.1000 |
50.3100 |
1.1000 |
1.0000 |
1.2000 |
1.2000 |
| 2020-09-12 |
0.9455 |
9.4757 |
0.9455 |
0.9455 |
0.9455 |
0.9455 |
| 2020-09-11 |
0.9455 |
8.9556 |
0.9455 |
0.9455 |
0.9455 |
0.9455 |
| 2020-09-10 |
0.9455 |
0.0243 |
0.9455 |
0.9455 |
0.9455 |
0.9455 |
| 2020-09-09 |
0.9455 |
31.9526 |
0.9455 |
0.9455 |
0.9456 |
0.9455 |
| 2020-09-08 |
0.9455 |
1.3507 |
0.9455 |
0.9455 |
0.9455 |
0.9455 |
| 2020-09-07 |
1.1759 |
7.0204 |
1.1759 |
0.9455 |
1.4063 |
0.9455 |
| 2020-09-06 |
1.1759 |
4.5903 |
1.1759 |
0.9455 |
1.4063 |
1.4063 |
| 2020-09-05 |
1.3278 |
115.8347 |
1.3278 |
1.2066 |
1.4491 |
1.2066 |
| 2020-09-04 |
1.1951 |
69.5955 |
1.1951 |
0.9455 |
1.4448 |
1.4407 |
| 2020-09-03 |
1.1366 |
164.1333 |
1.1366 |
0.8253 |
1.4480 |
0.9455 |
| 2020-09-02 |
1.0365 |
51.5579 |
1.0365 |
0.8253 |
1.2476 |
0.8253 |
| 2020-09-01 |
1.0728 |
46.9209 |
1.0728 |
0.8252 |
1.3203 |
0.8256 |
| 2020-08-31 |
0.9855 |
47.4845 |
0.9855 |
0.8250 |
1.1460 |
0.8250 |
| 2020-08-30 |
1.0703 |
136.7455 |
1.0703 |
0.8203 |
1.3203 |
1.3203 |