Market [unlinked] / [unlinked]
Identifier on Yobit: etcv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-10 |
0.8405 |
0.6553 |
0.8405 |
0.8311 |
0.8500 |
0.8500 |
| 2020-02-09 |
1.0547 |
42.5939 |
1.0547 |
0.8311 |
1.2783 |
1.1505 |
| 2020-02-08 |
0.9639 |
1.0635 |
0.9639 |
0.8312 |
1.0966 |
0.8312 |
| 2020-02-07 |
0.9639 |
19.1525 |
0.9639 |
0.8312 |
1.0966 |
1.0963 |
| 2020-02-06 |
1.1655 |
72.7847 |
1.1655 |
0.8311 |
1.4999 |
0.8312 |
| 2020-02-05 |
0.8406 |
18.9257 |
0.8406 |
0.8405 |
0.8407 |
0.8407 |
| 2020-02-04 |
1.0567 |
35.0178 |
1.0567 |
0.8406 |
1.2728 |
0.8406 |
| 2020-02-03 |
1.2728 |
1.3232 |
1.2728 |
1.2728 |
1.2728 |
1.2728 |
| 2020-02-02 |
1.2728 |
2.9685 |
1.2728 |
1.2728 |
1.2728 |
1.2728 |
| 2020-02-01 |
1.2804 |
3.1279 |
1.2804 |
1.2794 |
1.2813 |
1.2813 |
| 2020-01-31 |
1.0556 |
0.6819 |
1.0556 |
0.8376 |
1.2736 |
1.2736 |
| 2020-01-30 |
1.1622 |
119.5438 |
1.1622 |
0.8245 |
1.5000 |
0.8316 |
| 2020-01-29 |
0.7800 |
12.1371 |
0.7800 |
0.7800 |
0.7800 |
0.7800 |
| 2020-01-28 |
0.7800 |
1.0000 |
0.7800 |
0.7800 |
0.7800 |
0.7800 |
| 2020-01-27 |
0.7800 |
0.4579 |
0.7800 |
0.7800 |
0.7800 |
0.7800 |
| 2020-01-26 |
0.7807 |
14.2890 |
0.7807 |
0.7800 |
0.7813 |
0.7813 |
| 2020-01-25 |
0.7803 |
0.2031 |
0.7803 |
0.7801 |
0.7804 |
0.7804 |
| 2020-01-24 |
1.0350 |
59.9610 |
1.0350 |
0.7700 |
1.3000 |
0.7707 |
| 2020-01-23 |
0.7700 |
0.0000 |
0.7700 |
0.7700 |
0.7700 |
0.7700 |
| 2020-01-22 |
0.7700 |
16.3257 |
0.7700 |
0.7700 |
0.7700 |
0.7700 |
| 2020-01-21 |
0.7686 |
0.8078 |
0.7686 |
0.7672 |
0.7700 |
0.7700 |
| 2020-01-20 |
0.9721 |
47.2823 |
0.9721 |
0.7500 |
1.1941 |
0.7600 |
| 2020-01-19 |
1.1670 |
66.1058 |
1.1670 |
0.7500 |
1.5839 |
0.7500 |
| 2020-01-18 |
0.7500 |
0.2363 |
0.7500 |
0.7500 |
0.7500 |
0.7500 |
| 2020-01-17 |
1.0819 |
70.6317 |
1.0819 |
0.7500 |
1.4139 |
0.7500 |
| 2020-01-16 |
1.0457 |
78.5249 |
1.0457 |
0.7500 |
1.3414 |
0.7500 |
| 2020-01-15 |
1.0457 |
77.4536 |
1.0457 |
0.7500 |
1.3414 |
0.7500 |
| 2020-01-14 |
0.7500 |
21.9221 |
0.7500 |
0.7500 |
0.7500 |
0.7500 |
| 2020-01-13 |
0.7500 |
0.0000 |
0.7500 |
0.7500 |
0.7500 |
0.7500 |
| 2020-01-12 |
0.7500 |
5.9900 |
0.7500 |
0.7500 |
0.7500 |
0.7500 |
| 2020-01-11 |
0.7240 |
0.0000 |
0.7240 |
0.7240 |
0.7240 |
0.7240 |
| 2020-01-10 |
0.7240 |
0.0006 |
0.7240 |
0.7240 |
0.7240 |
0.7240 |
| 2020-01-09 |
0.7240 |
0.6481 |
0.7240 |
0.7240 |
0.7240 |
0.7240 |
| 2020-01-08 |
0.9824 |
59.7015 |
0.9824 |
0.7230 |
1.2418 |
0.7240 |
| 2020-01-07 |
0.7230 |
0.0000 |
0.7230 |
0.7230 |
0.7230 |
0.7230 |
| 2020-01-06 |
0.9610 |
58.4391 |
0.9610 |
0.7220 |
1.2000 |
0.7230 |
| 2020-01-05 |
0.7220 |
0.0000 |
0.7220 |
0.7220 |
0.7220 |
0.7220 |
| 2020-01-04 |
0.7220 |
0.8100 |
0.7220 |
0.7220 |
0.7220 |
0.7220 |
| 2020-01-03 |
0.7220 |
0.1500 |
0.7220 |
0.7220 |
0.7220 |
0.7220 |
| 2020-01-02 |
0.7220 |
10.7815 |
0.7220 |
0.7220 |
0.7220 |
0.7220 |
| 2020-01-01 |
0.9612 |
0.1695 |
0.9612 |
0.9612 |
0.9612 |
0.9612 |
| 2019-12-31 |
0.8660 |
97.4668 |
0.8660 |
0.7220 |
1.0100 |
1.0100 |
| 2019-12-30 |
0.8677 |
16.7076 |
0.8677 |
0.7220 |
1.0134 |
1.0100 |
| 2019-12-29 |
0.7200 |
0.0000 |
0.7200 |
0.7200 |
0.7200 |
0.7200 |
| 2019-12-28 |
0.9600 |
75.1718 |
0.9600 |
0.7200 |
1.2000 |
0.7200 |
| 2019-12-27 |
0.7200 |
0.3000 |
0.7200 |
0.7200 |
0.7200 |
0.7200 |
| 2019-12-26 |
0.9600 |
7.1126 |
0.9600 |
0.7200 |
1.2000 |
0.7200 |
| 2019-12-25 |
0.9600 |
60.2087 |
0.9600 |
0.7200 |
1.2000 |
1.2000 |
| 2019-12-24 |
1.0943 |
0.0000 |
1.0943 |
1.0943 |
1.0943 |
1.0943 |
| 2019-12-23 |
1.1006 |
57.6025 |
1.1006 |
1.0272 |
1.1741 |
1.0943 |