Market [unlinked] / [unlinked]
Identifier on Yobit: etcv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-05 |
1.6750 |
15.3265 |
1.6750 |
1.6700 |
1.6800 |
1.6700 |
| 2019-06-04 |
1.8750 |
78.8757 |
1.8750 |
1.6700 |
2.0800 |
1.6800 |
| 2019-06-03 |
1.8700 |
149.0514 |
1.8700 |
1.6600 |
2.0800 |
1.6700 |
| 2019-06-02 |
1.8000 |
148.1553 |
1.8000 |
1.6600 |
1.9400 |
1.6600 |
| 2019-06-01 |
1.8050 |
203.9442 |
1.8050 |
1.6600 |
1.9500 |
1.6600 |
| 2019-05-31 |
1.8255 |
9.1458 |
1.8255 |
1.7010 |
1.9500 |
1.7010 |
| 2019-05-30 |
1.8255 |
41.0153 |
1.8255 |
1.7010 |
1.9500 |
1.7010 |
| 2019-05-29 |
1.9255 |
92.8249 |
1.9255 |
1.7010 |
2.1500 |
1.7010 |
| 2019-05-28 |
1.9325 |
66.6295 |
1.9325 |
1.6650 |
2.2000 |
1.7010 |
| 2019-05-27 |
1.9398 |
176.2897 |
1.9398 |
1.6600 |
2.2195 |
2.2000 |
| 2019-05-26 |
2.0005 |
133.4810 |
2.0005 |
1.8010 |
2.2000 |
1.9378 |
| 2019-05-25 |
2.0000 |
68.5162 |
2.0000 |
1.8000 |
2.2000 |
1.8000 |
| 2019-05-24 |
2.1064 |
81.0815 |
2.1064 |
2.0000 |
2.2128 |
2.0000 |
| 2019-05-23 |
2.0750 |
51.2995 |
2.0750 |
2.0000 |
2.1500 |
2.1500 |
| 2019-05-22 |
2.6145 |
41.6941 |
2.6145 |
2.1274 |
3.1015 |
2.1500 |
| 2019-05-21 |
2.6148 |
62.1043 |
2.6148 |
2.1280 |
3.1015 |
3.1015 |
| 2019-05-20 |
2.4608 |
315.5765 |
2.4608 |
2.1000 |
2.8217 |
2.5612 |
| 2019-05-19 |
2.5957 |
166.0433 |
2.5957 |
1.8362 |
3.3552 |
2.1000 |
| 2019-05-18 |
3.2653 |
185.1265 |
3.2653 |
1.6100 |
4.9205 |
3.1495 |
| 2019-05-17 |
2.3626 |
403.9491 |
2.3626 |
1.6000 |
3.1252 |
1.6100 |
| 2019-05-16 |
2.0500 |
127.3422 |
2.0500 |
1.6000 |
2.5000 |
1.6000 |
| 2019-05-15 |
2.0500 |
115.0982 |
2.0500 |
1.6000 |
2.5000 |
1.6000 |
| 2019-05-14 |
2.2000 |
187.2289 |
2.2000 |
1.6000 |
2.8000 |
1.6000 |
| 2019-05-13 |
1.6000 |
26.0399 |
1.6000 |
1.6000 |
1.6000 |
1.6000 |
| 2019-05-12 |
1.6000 |
39.3665 |
1.6000 |
1.6000 |
1.6000 |
1.6000 |
| 2019-05-11 |
2.1000 |
18.4883 |
2.1000 |
1.6000 |
2.6000 |
1.6000 |
| 2019-05-10 |
1.9700 |
103.3932 |
1.9700 |
1.6000 |
2.3399 |
2.3399 |
| 2019-05-09 |
1.8000 |
5.5929 |
1.8000 |
1.8000 |
1.8000 |
1.8000 |
| 2019-05-08 |
1.9509 |
38.3159 |
1.9509 |
1.6000 |
2.3019 |
1.8000 |
| 2019-05-07 |
1.9700 |
78.3414 |
1.9700 |
1.6000 |
2.3399 |
2.3019 |
| 2019-05-06 |
1.9952 |
22.8944 |
1.9952 |
1.6000 |
2.3903 |
1.6000 |
| 2019-05-05 |
1.6000 |
0.4099 |
1.6000 |
1.6000 |
1.6000 |
1.6000 |
| 2019-05-04 |
2.0417 |
162.3608 |
2.0417 |
1.6000 |
2.4835 |
1.6000 |
| 2019-05-03 |
2.0167 |
103.4307 |
2.0167 |
1.6000 |
2.4335 |
2.4335 |
| 2019-05-02 |
1.7000 |
1.1400 |
1.7000 |
1.7000 |
1.7000 |
1.7000 |
| 2019-05-01 |
2.0500 |
53.2128 |
2.0500 |
1.6000 |
2.5000 |
1.7000 |
| 2019-04-30 |
2.3000 |
15.1324 |
2.3000 |
2.1000 |
2.5000 |
2.5000 |
| 2019-04-29 |
2.5000 |
12.4055 |
2.5000 |
2.5000 |
2.5000 |
2.5000 |
| 2019-04-28 |
2.7500 |
184.1668 |
2.7500 |
2.5000 |
3.0000 |
2.5000 |
| 2019-04-27 |
3.2257 |
86.5206 |
3.2257 |
3.0000 |
3.4514 |
3.0000 |
| 2019-04-26 |
3.6697 |
101.0589 |
3.6697 |
3.0004 |
4.3389 |
3.5593 |
| 2019-04-25 |
3.6762 |
94.1393 |
3.6762 |
3.0000 |
4.3524 |
3.5593 |
| 2019-04-24 |
3.7950 |
269.1762 |
3.7950 |
3.0000 |
4.5900 |
3.0000 |
| 2019-04-23 |
5.6037 |
70.0532 |
5.6037 |
4.5800 |
6.6274 |
4.6000 |
| 2019-04-22 |
5.7800 |
37.2086 |
5.7800 |
4.5600 |
7.0000 |
4.6734 |
| 2019-04-21 |
6.2800 |
54.2575 |
6.2800 |
5.5600 |
7.0000 |
5.5600 |
| 2019-04-20 |
5.7800 |
664.0480 |
5.7800 |
4.5600 |
7.0000 |
4.5600 |
| 2019-04-19 |
5.5269 |
371.6803 |
5.5269 |
4.0737 |
6.9800 |
6.9800 |
| 2019-04-18 |
3.9952 |
242.5228 |
3.9952 |
2.7903 |
5.2000 |
4.2145 |
| 2019-04-17 |
3.4433 |
66.6428 |
3.4433 |
2.7903 |
4.0963 |
4.0922 |