Market [unlinked] / [unlinked]
Identifier on Yobit: etcv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-13 |
2.9225 |
37.8012 |
2.9225 |
2.3991 |
3.4460 |
2.3991 |
| 2019-09-12 |
2.3991 |
16.0975 |
2.3991 |
2.3991 |
2.3991 |
2.3991 |
| 2019-09-11 |
2.4050 |
17.9907 |
2.4050 |
2.3991 |
2.4109 |
2.3991 |
| 2019-09-10 |
2.6286 |
5.6843 |
2.6286 |
2.6085 |
2.6487 |
2.6487 |
| 2019-09-09 |
2.8277 |
29.0030 |
2.8277 |
2.0000 |
3.6555 |
2.4113 |
| 2019-09-08 |
3.1749 |
126.5159 |
3.1749 |
3.1158 |
3.2340 |
3.1158 |
| 2019-09-07 |
2.0000 |
1.8394 |
2.0000 |
2.0000 |
2.0000 |
2.0000 |
| 2019-09-06 |
2.7500 |
80.8407 |
2.7500 |
2.0000 |
3.5000 |
2.0000 |
| 2019-09-05 |
2.9558 |
30.3149 |
2.9558 |
2.6190 |
3.2926 |
2.6190 |
| 2019-09-04 |
3.2859 |
2.7615 |
3.2859 |
3.2793 |
3.2926 |
3.2926 |
| 2019-09-03 |
2.9229 |
64.9469 |
2.9229 |
2.6190 |
3.2268 |
3.2268 |
| 2019-09-02 |
3.0267 |
109.7105 |
3.0267 |
2.6190 |
3.4344 |
2.6190 |
| 2019-09-01 |
2.6910 |
73.5499 |
2.6910 |
2.6190 |
2.7630 |
2.6190 |
| 2019-08-31 |
2.7355 |
1.9148 |
2.7355 |
2.7168 |
2.7542 |
2.7542 |
| 2019-08-30 |
2.7791 |
34.3167 |
2.7791 |
2.6190 |
2.9392 |
2.6190 |
| 2019-08-29 |
2.6190 |
33.7747 |
2.6190 |
2.6190 |
2.6190 |
2.6190 |
| 2019-08-28 |
2.6190 |
8.2324 |
2.6190 |
2.6190 |
2.6190 |
2.6190 |
| 2019-08-27 |
2.6190 |
2.0658 |
2.6190 |
2.6190 |
2.6190 |
2.6190 |
| 2019-08-26 |
2.6234 |
7.1823 |
2.6234 |
2.6232 |
2.6236 |
2.6232 |
| 2019-08-25 |
2.6443 |
43.3490 |
2.6443 |
2.6190 |
2.6696 |
2.6190 |
| 2019-08-24 |
2.6299 |
6.6521 |
2.6299 |
2.5989 |
2.6609 |
2.6609 |
| 2019-08-23 |
2.8582 |
127.4830 |
2.8582 |
2.7164 |
3.0000 |
3.0000 |
| 2019-08-22 |
2.6684 |
34.4736 |
2.6684 |
2.5165 |
2.8202 |
2.5165 |
| 2019-08-21 |
2.6821 |
73.9857 |
2.6821 |
2.5433 |
2.8209 |
2.5433 |
| 2019-08-20 |
2.1457 |
32.2293 |
2.1457 |
1.5100 |
2.7814 |
2.7814 |
| 2019-08-19 |
1.5100 |
4.2737 |
1.5100 |
1.5100 |
1.5100 |
1.5100 |
| 2019-08-18 |
2.0050 |
4.6499 |
2.0050 |
1.5100 |
2.5000 |
1.5100 |
| 2019-08-17 |
2.8411 |
20.9888 |
2.8411 |
2.1039 |
3.5783 |
2.6248 |
| 2019-08-16 |
1.9904 |
36.0673 |
1.9904 |
1.5000 |
2.4809 |
2.4809 |
| 2019-08-15 |
2.3455 |
41.9426 |
2.3455 |
1.5000 |
3.1910 |
1.5000 |
| 2019-08-14 |
1.4700 |
2.0044 |
1.4700 |
1.4401 |
1.5000 |
1.5000 |
| 2019-08-13 |
2.2050 |
22.4874 |
2.2050 |
1.4400 |
2.9700 |
1.4400 |
| 2019-08-12 |
1.4290 |
11.0704 |
1.4290 |
1.4180 |
1.4400 |
1.4400 |
| 2019-08-11 |
2.2748 |
2.4264 |
2.2748 |
1.4000 |
3.1495 |
1.4000 |
| 2019-08-10 |
2.2500 |
1.5013 |
2.2500 |
1.4000 |
3.1000 |
3.1000 |
| 2019-08-09 |
2.2620 |
94.3575 |
2.2620 |
1.4000 |
3.1241 |
1.4000 |
| 2019-08-08 |
2.1060 |
25.5428 |
2.1060 |
1.4000 |
2.8120 |
1.4000 |
| 2019-08-07 |
2.2621 |
66.9043 |
2.2621 |
1.4000 |
3.1241 |
3.1241 |
| 2019-08-06 |
2.2370 |
106.9162 |
2.2370 |
1.3500 |
3.1241 |
1.4000 |
| 2019-08-05 |
2.2648 |
69.9744 |
2.2648 |
1.3500 |
3.1795 |
2.7016 |
| 2019-08-04 |
2.5611 |
18.5475 |
2.5611 |
2.5200 |
2.6023 |
2.6023 |
| 2019-08-03 |
2.8906 |
241.5404 |
2.8906 |
2.4011 |
3.3800 |
2.5101 |
| 2019-08-02 |
2.5364 |
275.1800 |
2.5364 |
1.2701 |
3.8027 |
3.3134 |
| 2019-08-01 |
1.8821 |
120.0587 |
1.8821 |
1.2701 |
2.4942 |
2.4696 |
| 2019-07-31 |
1.8760 |
2.3127 |
1.8760 |
1.2701 |
2.4820 |
1.2701 |
| 2019-07-30 |
1.8760 |
15.7294 |
1.8760 |
1.2701 |
2.4820 |
2.4820 |
| 2019-07-29 |
1.2701 |
0.0009 |
1.2701 |
1.2701 |
1.2701 |
1.2701 |
| 2019-07-28 |
1.2701 |
16.0414 |
1.2701 |
1.2701 |
1.2701 |
1.2701 |
| 2019-07-27 |
1.2701 |
0.0000 |
1.2701 |
1.2701 |
1.2701 |
1.2701 |
| 2019-07-26 |
2.2381 |
65.8574 |
2.2381 |
1.2701 |
3.2061 |
1.2701 |