Market [unlinked] / [unlinked]
Identifier on Yobit: etcv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-22 |
1.0060 |
0.1027 |
1.0060 |
1.0017 |
1.0102 |
1.0102 |
| 2019-12-21 |
1.0871 |
43.2106 |
1.0871 |
1.0000 |
1.1741 |
1.1741 |
| 2019-12-20 |
0.9018 |
89.6859 |
0.9018 |
0.7000 |
1.1037 |
1.1037 |
| 2019-12-19 |
1.0050 |
4.1506 |
1.0050 |
1.0000 |
1.0100 |
1.0100 |
| 2019-12-18 |
0.6910 |
4.1414 |
0.6910 |
0.6910 |
0.6910 |
0.6910 |
| 2019-12-17 |
0.7000 |
0.0000 |
0.7000 |
0.7000 |
0.7000 |
0.7000 |
| 2019-12-16 |
0.7000 |
0.0000 |
0.7000 |
0.7000 |
0.7000 |
0.7000 |
| 2019-12-15 |
0.7000 |
5.4366 |
0.7000 |
0.7000 |
0.7000 |
0.7000 |
| 2019-12-14 |
0.9450 |
4.8218 |
0.9450 |
0.6900 |
1.2000 |
0.6900 |
| 2019-12-13 |
0.6900 |
4.5702 |
0.6900 |
0.6900 |
0.6900 |
0.6900 |
| 2019-12-12 |
0.6900 |
4.2068 |
0.6900 |
0.6900 |
0.6900 |
0.6900 |
| 2019-12-11 |
0.6900 |
0.7545 |
0.6900 |
0.6900 |
0.6900 |
0.6900 |
| 2019-12-10 |
0.9450 |
4.9585 |
0.9450 |
0.6900 |
1.2000 |
0.6900 |
| 2019-12-09 |
1.2000 |
0.0000 |
1.2000 |
1.2000 |
1.2000 |
1.2000 |
| 2019-12-08 |
0.9450 |
7.5125 |
0.9450 |
0.6900 |
1.2000 |
1.2000 |
| 2019-12-07 |
0.6900 |
0.1500 |
0.6900 |
0.6900 |
0.6900 |
0.6900 |
| 2019-12-06 |
0.8950 |
18.2886 |
0.8950 |
0.6900 |
1.1000 |
0.6900 |
| 2019-12-05 |
0.6900 |
32.6940 |
0.6900 |
0.6900 |
0.6900 |
0.6900 |
| 2019-12-04 |
0.6900 |
0.1330 |
0.6900 |
0.6900 |
0.6900 |
0.6900 |
| 2019-12-03 |
0.9573 |
20.6482 |
0.9573 |
0.6900 |
1.2246 |
0.6900 |
| 2019-12-02 |
0.6900 |
0.2803 |
0.6900 |
0.6900 |
0.6900 |
0.6900 |
| 2019-12-01 |
1.0000 |
0.0000 |
1.0000 |
1.0000 |
1.0000 |
1.0000 |
| 2019-11-30 |
1.0000 |
1.8725 |
1.0000 |
1.0000 |
1.0000 |
1.0000 |
| 2019-11-29 |
1.2418 |
0.3543 |
1.2418 |
1.2418 |
1.2418 |
1.2418 |
| 2019-11-28 |
0.9659 |
111.9864 |
0.9659 |
0.6900 |
1.2418 |
1.2418 |
| 2019-11-27 |
0.6900 |
0.0000 |
0.6900 |
0.6900 |
0.6900 |
0.6900 |
| 2019-11-26 |
0.9900 |
0.2460 |
0.9900 |
0.6900 |
1.2900 |
0.6900 |
| 2019-11-25 |
0.9106 |
7.8429 |
0.9106 |
0.6900 |
1.1312 |
0.6900 |
| 2019-11-24 |
1.2900 |
0.1080 |
1.2900 |
1.2900 |
1.2900 |
1.2900 |
| 2019-11-23 |
0.6900 |
0.0000 |
0.6900 |
0.6900 |
0.6900 |
0.6900 |
| 2019-11-22 |
0.9700 |
125.0957 |
0.9700 |
0.6900 |
1.2500 |
0.6900 |
| 2019-11-21 |
1.3888 |
249.9735 |
1.3888 |
1.2500 |
1.5276 |
1.2500 |
| 2019-11-20 |
0.9319 |
403.3336 |
0.9319 |
0.6138 |
1.2500 |
1.2267 |
| 2019-11-19 |
1.4350 |
130.3045 |
1.4350 |
1.2700 |
1.6000 |
1.2700 |
| 2019-11-18 |
2.4298 |
87.3883 |
2.4298 |
1.4500 |
3.4097 |
1.6000 |
| 2019-11-17 |
1.5400 |
27.2554 |
1.5400 |
1.4500 |
1.6300 |
1.4500 |
| 2019-11-16 |
1.6170 |
61.9894 |
1.6170 |
1.6000 |
1.6340 |
1.6000 |
| 2019-11-15 |
1.6307 |
4.1773 |
1.6307 |
1.6000 |
1.6614 |
1.6210 |
| 2019-11-14 |
1.6402 |
8.0903 |
1.6402 |
1.6000 |
1.6804 |
1.6683 |
| 2019-11-13 |
1.6585 |
69.4767 |
1.6585 |
1.6000 |
1.7169 |
1.6000 |
| 2019-11-12 |
1.5657 |
384.1838 |
1.5657 |
1.4131 |
1.7182 |
1.6000 |
| 2019-11-11 |
2.4725 |
690.3669 |
2.4725 |
1.4885 |
3.4566 |
1.7149 |
| 2019-11-10 |
1.2200 |
2.7957 |
1.2200 |
1.2200 |
1.2200 |
1.2200 |
| 2019-11-09 |
1.2200 |
0.0000 |
1.2200 |
1.2200 |
1.2200 |
1.2200 |
| 2019-11-08 |
1.2200 |
14.0975 |
1.2200 |
1.2200 |
1.2200 |
1.2200 |
| 2019-11-07 |
1.2200 |
0.0000 |
1.2200 |
1.2200 |
1.2200 |
1.2200 |
| 2019-11-06 |
1.2200 |
42.6063 |
1.2200 |
1.2200 |
1.2200 |
1.2200 |
| 2019-11-05 |
1.2200 |
8.1914 |
1.2200 |
1.2200 |
1.2200 |
1.2200 |
| 2019-11-04 |
1.2200 |
0.7110 |
1.2200 |
1.2200 |
1.2200 |
1.2200 |
| 2019-11-03 |
1.2200 |
7.9922 |
1.2200 |
1.2200 |
1.2200 |
1.2200 |