Market [unlinked] / [unlinked]
Identifier on Yobit: etcv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-25 |
2.2381 |
101.7934 |
2.2381 |
1.2701 |
3.2061 |
2.6310 |
| 2019-07-24 |
1.9665 |
41.4761 |
1.9665 |
1.2701 |
2.6630 |
1.2701 |
| 2019-07-23 |
1.2700 |
0.9528 |
1.2700 |
1.2700 |
1.2700 |
1.2700 |
| 2019-07-22 |
1.6998 |
2.0321 |
1.6998 |
1.2700 |
2.1296 |
1.2700 |
| 2019-07-21 |
2.1296 |
17.3305 |
2.1296 |
2.1296 |
2.1296 |
2.1296 |
| 2019-07-20 |
2.1230 |
9.4685 |
2.1230 |
2.1230 |
2.1230 |
2.1230 |
| 2019-07-19 |
2.0615 |
5.5214 |
2.0615 |
2.0000 |
2.1230 |
2.1230 |
| 2019-07-18 |
2.2345 |
82.4153 |
2.2345 |
2.0000 |
2.4690 |
2.0000 |
| 2019-07-17 |
2.0000 |
19.8937 |
2.0000 |
2.0000 |
2.0000 |
2.0000 |
| 2019-07-16 |
2.0000 |
16.1565 |
2.0000 |
2.0000 |
2.0000 |
2.0000 |
| 2019-07-15 |
2.4123 |
12.7647 |
2.4123 |
2.0000 |
2.8246 |
2.0000 |
| 2019-07-14 |
2.0000 |
0.6686 |
2.0000 |
2.0000 |
2.0000 |
2.0000 |
| 2019-07-13 |
3.4500 |
71.2373 |
3.4500 |
2.0000 |
4.9000 |
2.0000 |
| 2019-07-12 |
1.8962 |
102.9585 |
1.8962 |
1.2600 |
2.5324 |
1.2600 |
| 2019-07-11 |
2.1358 |
118.8287 |
2.1358 |
1.2726 |
2.9990 |
2.0589 |
| 2019-07-10 |
2.0000 |
217.8982 |
2.0000 |
1.2500 |
2.7500 |
1.2726 |
| 2019-07-09 |
1.2350 |
22.7754 |
1.2350 |
1.2200 |
1.2500 |
1.2200 |
| 2019-07-08 |
1.3750 |
73.1490 |
1.3750 |
1.2500 |
1.5000 |
1.2500 |
| 2019-07-07 |
1.2350 |
12.7605 |
1.2350 |
1.2200 |
1.2500 |
1.2500 |
| 2019-07-06 |
2.1334 |
23.9809 |
2.1334 |
2.0310 |
2.2357 |
2.2357 |
| 2019-07-05 |
2.1454 |
60.2775 |
2.1454 |
2.0551 |
2.2357 |
2.0551 |
| 2019-07-04 |
2.4274 |
191.6361 |
2.4274 |
1.9920 |
2.8629 |
2.2000 |
| 2019-07-03 |
1.6030 |
190.4664 |
1.6030 |
1.2160 |
1.9900 |
1.2160 |
| 2019-07-02 |
1.2160 |
31.5442 |
1.2160 |
1.2160 |
1.2160 |
1.2160 |
| 2019-07-01 |
1.6375 |
140.5708 |
1.6375 |
1.2160 |
2.0590 |
1.2160 |
| 2019-06-30 |
1.5500 |
57.7326 |
1.5500 |
1.5000 |
1.6000 |
1.5000 |
| 2019-06-29 |
1.5500 |
5.6007 |
1.5500 |
1.5000 |
1.6000 |
1.6000 |
| 2019-06-28 |
1.7881 |
34.0487 |
1.7881 |
1.5000 |
2.0761 |
1.5000 |
| 2019-06-27 |
2.0000 |
18.8959 |
2.0000 |
1.5000 |
2.5000 |
1.5000 |
| 2019-06-26 |
2.1264 |
298.1066 |
2.1264 |
1.2528 |
3.0000 |
1.5000 |
| 2019-06-25 |
2.5262 |
135.4945 |
2.5262 |
1.8578 |
3.1946 |
1.9038 |
| 2019-06-24 |
2.4634 |
974.2948 |
2.4634 |
1.2050 |
3.7218 |
2.6764 |
| 2019-06-23 |
1.2050 |
75.7748 |
1.2050 |
1.2050 |
1.2050 |
1.2050 |
| 2019-06-22 |
1.4789 |
421.2378 |
1.4789 |
1.2050 |
1.7529 |
1.2050 |
| 2019-06-21 |
1.5410 |
102.5105 |
1.5410 |
1.3000 |
1.7820 |
1.3000 |
| 2019-06-20 |
1.5180 |
14.9285 |
1.5180 |
1.2539 |
1.7820 |
1.3000 |
| 2019-06-19 |
1.5180 |
29.5331 |
1.5180 |
1.2539 |
1.7820 |
1.2539 |
| 2019-06-18 |
1.5261 |
18.9199 |
1.5261 |
1.2539 |
1.7982 |
1.7982 |
| 2019-06-17 |
1.5270 |
307.3330 |
1.5270 |
1.2539 |
1.8000 |
1.2539 |
| 2019-06-16 |
1.4270 |
100.9743 |
1.4270 |
1.2539 |
1.6000 |
1.2539 |
| 2019-06-15 |
1.4020 |
289.7454 |
1.4020 |
1.2040 |
1.6000 |
1.2050 |
| 2019-06-14 |
1.2870 |
140.4667 |
1.2870 |
1.2040 |
1.3700 |
1.2040 |
| 2019-06-13 |
1.3340 |
34.9744 |
1.3340 |
1.2100 |
1.4579 |
1.2100 |
| 2019-06-12 |
1.2100 |
0.5632 |
1.2100 |
1.2100 |
1.2100 |
1.2100 |
| 2019-06-11 |
1.2100 |
10.0317 |
1.2100 |
1.2100 |
1.2100 |
1.2100 |
| 2019-06-10 |
1.3625 |
6.3877 |
1.3625 |
1.2040 |
1.5209 |
1.2100 |
| 2019-06-09 |
1.5550 |
304.6189 |
1.5550 |
1.4400 |
1.6700 |
1.6000 |
| 2019-06-08 |
1.6650 |
27.9925 |
1.6650 |
1.6600 |
1.6700 |
1.6700 |
| 2019-06-07 |
1.6600 |
23.4729 |
1.6600 |
1.6600 |
1.6600 |
1.6600 |
| 2019-06-06 |
1.6650 |
18.4415 |
1.6650 |
1.6600 |
1.6700 |
1.6700 |