Market [unlinked] / [unlinked]
Identifier on Yobit: etcv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-16 |
3.5831 |
48.4838 |
3.5831 |
3.0600 |
4.1063 |
3.0600 |
| 2019-04-15 |
3.4062 |
17.0156 |
3.4062 |
2.7000 |
4.1124 |
3.0000 |
| 2019-04-14 |
3.9029 |
31.8561 |
3.9029 |
3.4101 |
4.3957 |
3.4101 |
| 2019-04-13 |
4.1355 |
25.1952 |
4.1355 |
3.8111 |
4.4600 |
3.8410 |
| 2019-04-12 |
3.8985 |
85.1883 |
3.8985 |
3.7915 |
4.0056 |
3.7915 |
| 2019-04-11 |
3.9894 |
144.8639 |
3.9894 |
3.2909 |
4.6880 |
3.3000 |
| 2019-04-10 |
4.0688 |
16.6673 |
4.0688 |
3.2909 |
4.8468 |
3.5000 |
| 2019-04-09 |
3.8534 |
66.1987 |
3.8534 |
2.8600 |
4.8468 |
3.5400 |
| 2019-04-08 |
3.8600 |
52.5263 |
3.8600 |
2.7200 |
5.0000 |
2.8000 |
| 2019-04-07 |
3.5500 |
210.8245 |
3.5500 |
2.6000 |
4.5000 |
4.0000 |
| 2019-04-06 |
3.3766 |
164.8054 |
3.3766 |
2.5660 |
4.1872 |
4.1872 |
| 2019-04-05 |
3.3580 |
159.7069 |
3.3580 |
2.5329 |
4.1830 |
2.5660 |
| 2019-04-04 |
3.5165 |
164.3556 |
3.5165 |
2.5329 |
4.5000 |
2.5329 |
| 2019-04-03 |
3.5966 |
181.8401 |
3.5966 |
2.5329 |
4.6603 |
2.5329 |
| 2019-04-02 |
3.4149 |
510.4425 |
3.4149 |
2.9884 |
3.8415 |
3.8415 |
| 2019-04-01 |
3.2420 |
154.1494 |
3.2420 |
2.9840 |
3.5000 |
2.9852 |
| 2019-03-31 |
3.2693 |
19.8041 |
3.2693 |
2.9642 |
3.5743 |
2.9800 |
| 2019-03-30 |
3.4731 |
22.2831 |
3.4731 |
2.7200 |
4.2262 |
2.9694 |
| 2019-03-29 |
3.6966 |
502.6404 |
3.6966 |
2.6906 |
4.7025 |
2.7201 |
| 2019-03-28 |
3.8353 |
43.4719 |
3.8353 |
2.6906 |
4.9800 |
2.6906 |
| 2019-03-27 |
3.3542 |
922.9786 |
3.3542 |
1.4683 |
5.2400 |
3.5645 |
| 2019-03-26 |
3.2988 |
763.7349 |
3.2988 |
1.3576 |
5.2400 |
3.0000 |
| 2019-03-25 |
1.3733 |
659.7531 |
1.3733 |
1.2121 |
1.5345 |
1.3576 |
| 2019-03-24 |
1.2809 |
181.0000 |
1.2809 |
1.0111 |
1.5506 |
1.5506 |
| 2019-03-23 |
1.0102 |
10.8166 |
1.0102 |
1.0102 |
1.0102 |
1.0102 |
| 2019-03-22 |
1.0102 |
100.2539 |
1.0102 |
1.0102 |
1.0102 |
1.0102 |
| 2019-03-21 |
1.2972 |
19.7171 |
1.2972 |
1.0101 |
1.5842 |
1.0102 |
| 2019-03-20 |
1.0051 |
12.8388 |
1.0051 |
1.0000 |
1.0101 |
1.0101 |
| 2019-03-19 |
1.3750 |
318.7327 |
1.3750 |
0.7500 |
2.0000 |
1.4000 |
| 2019-03-18 |
1.0550 |
218.3489 |
1.0550 |
0.7100 |
1.4000 |
0.7100 |
| 2019-03-17 |
0.8973 |
28.7161 |
0.8973 |
0.7100 |
1.0846 |
1.0846 |
| 2019-03-16 |
0.9037 |
309.7395 |
0.9037 |
0.7100 |
1.0973 |
1.0808 |
| 2019-03-15 |
0.8589 |
15.8319 |
0.8589 |
0.7179 |
1.0000 |
0.7179 |
| 2019-03-14 |
1.4744 |
1,082.7141 |
1.4744 |
0.6987 |
2.2500 |
1.5000 |
| 2019-03-13 |
1.6250 |
405.3457 |
1.6250 |
1.0000 |
2.2500 |
1.3038 |
| 2019-03-12 |
1.1850 |
144.8100 |
1.1850 |
1.0000 |
1.3700 |
1.0000 |
| 2019-03-11 |
1.6731 |
38.1731 |
1.6731 |
1.3700 |
1.9762 |
1.7000 |
| 2019-03-10 |
1.6600 |
38.7106 |
1.6600 |
1.3700 |
1.9500 |
1.4000 |
| 2019-03-09 |
1.6770 |
43.3361 |
1.6770 |
1.3660 |
1.9879 |
1.4660 |
| 2019-03-08 |
1.5150 |
406.8430 |
1.5150 |
1.3900 |
1.6400 |
1.3900 |
| 2019-03-07 |
1.6250 |
118.6502 |
1.6250 |
1.6100 |
1.6400 |
1.6200 |
| 2019-03-06 |
1.6533 |
29.7602 |
1.6533 |
1.6400 |
1.6667 |
1.6400 |
| 2019-03-05 |
1.8007 |
61.0694 |
1.8007 |
1.6400 |
1.9614 |
1.6400 |
| 2019-03-04 |
1.6550 |
63.2186 |
1.6550 |
1.6500 |
1.6600 |
1.6500 |
| 2019-03-03 |
1.8570 |
140.6238 |
1.8570 |
1.6200 |
2.0939 |
2.0930 |
| 2019-03-02 |
1.7991 |
87.3500 |
1.7991 |
1.6100 |
1.9883 |
1.6200 |
| 2019-03-01 |
1.9050 |
121.3087 |
1.9050 |
1.6700 |
2.1400 |
1.6700 |
| 2019-02-28 |
1.9200 |
90.4588 |
1.9200 |
1.7000 |
2.1400 |
1.7000 |
| 2019-02-27 |
1.9624 |
109.2090 |
1.9624 |
1.6748 |
2.2500 |
1.8336 |
| 2019-02-26 |
1.8350 |
424.5609 |
1.8350 |
1.6700 |
2.0000 |
1.7855 |