Market [unlinked] / [unlinked]
Identifier on Yobit: etcv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-29 |
1.1567 |
149.8167 |
1.1567 |
0.8203 |
1.4930 |
1.2523 |
| 2020-08-28 |
1.1515 |
27.9459 |
1.1515 |
0.8100 |
1.4930 |
1.2466 |
| 2020-08-27 |
1.3710 |
33.0141 |
1.3710 |
1.2420 |
1.5000 |
1.5000 |
| 2020-08-26 |
1.0210 |
8.1843 |
1.0210 |
0.8000 |
1.2420 |
0.8000 |
| 2020-08-25 |
0.9000 |
15.2928 |
0.9000 |
0.8000 |
1.0000 |
1.0000 |
| 2020-08-24 |
1.0188 |
52.4692 |
1.0188 |
0.8000 |
1.2376 |
0.9795 |
| 2020-08-23 |
1.0210 |
16.5269 |
1.0210 |
0.8000 |
1.2420 |
1.2420 |
| 2020-08-22 |
0.8200 |
2.7546 |
0.8200 |
0.8000 |
0.8400 |
0.8000 |
| 2020-08-21 |
0.8002 |
2.3887 |
0.8002 |
0.8002 |
0.8002 |
0.8002 |
| 2020-08-20 |
0.8500 |
51.4803 |
0.8500 |
0.8000 |
0.9000 |
0.8001 |
| 2020-08-19 |
0.9523 |
11.8255 |
0.9523 |
0.9000 |
1.0047 |
0.9000 |
| 2020-08-18 |
0.9000 |
11.9792 |
0.9000 |
0.9000 |
0.9000 |
0.9000 |
| 2020-08-17 |
1.1265 |
17.9938 |
1.1265 |
0.9000 |
1.3531 |
0.9000 |
| 2020-08-16 |
0.9000 |
32.5065 |
0.9000 |
0.9000 |
0.9000 |
0.9000 |
| 2020-08-15 |
0.8200 |
27.5560 |
0.8200 |
0.8000 |
0.8400 |
0.8400 |
| 2020-08-14 |
0.8200 |
89.5501 |
0.8200 |
0.8000 |
0.8400 |
0.8400 |
| 2020-08-13 |
0.8230 |
90.3760 |
0.8230 |
0.8000 |
0.8460 |
0.8460 |
| 2020-08-12 |
0.8000 |
6.0012 |
0.8000 |
0.8000 |
0.8000 |
0.8000 |
| 2020-08-11 |
0.8329 |
40.6719 |
0.8329 |
0.8000 |
0.8658 |
0.8560 |
| 2020-08-10 |
1.1238 |
103.7004 |
1.1238 |
0.8000 |
1.4476 |
0.8000 |
| 2020-08-09 |
0.9450 |
144.5045 |
0.9450 |
0.7713 |
1.1186 |
0.7787 |
| 2020-08-08 |
0.7704 |
66.7753 |
0.7704 |
0.7672 |
0.7735 |
0.7735 |
| 2020-08-07 |
1.1043 |
531.2299 |
1.1043 |
0.7610 |
1.4476 |
1.4476 |
| 2020-08-06 |
0.7800 |
29.1382 |
0.7800 |
0.7800 |
0.7800 |
0.7800 |
| 2020-08-05 |
0.7800 |
3.0001 |
0.7800 |
0.7800 |
0.7800 |
0.7800 |
| 2020-08-04 |
0.7800 |
13.1956 |
0.7800 |
0.7800 |
0.7800 |
0.7800 |
| 2020-08-03 |
0.9957 |
58.7944 |
0.9957 |
0.7800 |
1.2114 |
0.7800 |
| 2020-08-02 |
0.7758 |
18.7272 |
0.7758 |
0.7715 |
0.7800 |
0.7800 |
| 2020-08-01 |
1.0290 |
100.3180 |
1.0290 |
0.7620 |
1.2960 |
0.7709 |
| 2020-07-31 |
1.0290 |
328.0675 |
1.0290 |
0.7620 |
1.2960 |
1.2960 |
| 2020-07-30 |
0.8810 |
20.7779 |
0.8810 |
0.7620 |
1.0000 |
0.7624 |
| 2020-07-29 |
1.0285 |
157.9105 |
1.0285 |
0.7610 |
1.2960 |
0.7620 |
| 2020-07-28 |
0.9300 |
117.9868 |
0.9300 |
0.7600 |
1.1000 |
1.1000 |
| 2020-07-27 |
0.8800 |
43.4863 |
0.8800 |
0.7600 |
1.0000 |
0.7600 |
| 2020-07-26 |
0.7605 |
38.1046 |
0.7605 |
0.7600 |
0.7610 |
0.7600 |
| 2020-07-25 |
1.0310 |
196.6806 |
1.0310 |
0.7610 |
1.3009 |
0.7610 |
| 2020-07-24 |
0.7862 |
20.2179 |
0.7862 |
0.7862 |
0.7862 |
0.7862 |
| 2020-07-23 |
0.9041 |
65.2203 |
0.9041 |
0.7862 |
1.0221 |
0.7862 |
| 2020-07-22 |
1.0681 |
23.3227 |
1.0681 |
0.7862 |
1.3500 |
0.7862 |
| 2020-07-21 |
0.7862 |
16.8182 |
0.7862 |
0.7862 |
0.7862 |
0.7862 |
| 2020-07-20 |
0.7862 |
0.1181 |
0.7862 |
0.7862 |
0.7862 |
0.7862 |
| 2020-07-19 |
0.8862 |
9.6661 |
0.8862 |
0.7862 |
0.9862 |
0.7862 |
| 2020-07-18 |
1.0931 |
35.9489 |
1.0931 |
0.7862 |
1.4000 |
0.9862 |
| 2020-07-17 |
0.8931 |
33.1188 |
0.8931 |
0.7862 |
1.0000 |
1.0000 |
| 2020-07-16 |
0.7861 |
0.2410 |
0.7861 |
0.7861 |
0.7861 |
0.7861 |
| 2020-07-15 |
0.7861 |
0.1200 |
0.7861 |
0.7861 |
0.7861 |
0.7861 |
| 2020-07-14 |
0.7861 |
6.8022 |
0.7861 |
0.7861 |
0.7861 |
0.7861 |
| 2020-07-13 |
0.7781 |
50.1882 |
0.7781 |
0.7700 |
0.7861 |
0.7861 |
| 2020-07-12 |
1.3770 |
321.7045 |
1.3770 |
0.7540 |
2.0000 |
0.7610 |
| 2020-07-11 |
1.0045 |
159.9779 |
1.0045 |
0.7540 |
1.2550 |
0.7540 |