Market [unlinked] / [unlinked]
Identifier on Yobit: etcv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-21 |
2.2703 |
1.8990 |
2.2703 |
2.2139 |
2.3268 |
2.2139 |
| 2024-03-20 |
2.2613 |
0.4530 |
2.2613 |
2.2415 |
2.2811 |
2.2415 |
| 2024-03-19 |
2.4307 |
8.7148 |
2.4307 |
2.2388 |
2.6226 |
2.2811 |
| 2024-03-18 |
2.4406 |
7.5567 |
2.4406 |
2.2585 |
2.6226 |
2.6226 |
| 2024-03-17 |
2.2915 |
1.7711 |
2.2915 |
2.2838 |
2.2992 |
2.2838 |
| 2024-03-16 |
2.3849 |
2.5956 |
2.3849 |
2.2992 |
2.4706 |
2.2992 |
| 2024-03-15 |
2.4955 |
0.1955 |
2.4955 |
2.4706 |
2.5204 |
2.4706 |
| 2024-03-14 |
2.5333 |
0.3366 |
2.5333 |
2.4954 |
2.5712 |
2.4954 |
| 2024-03-13 |
2.4595 |
0.6904 |
2.4595 |
2.3736 |
2.5453 |
2.5453 |
| 2024-03-12 |
2.3647 |
0.4649 |
2.3647 |
2.3040 |
2.4254 |
2.3040 |
| 2024-03-11 |
2.3739 |
0.4005 |
2.3739 |
2.3504 |
2.3974 |
2.3974 |
| 2024-03-10 |
2.3546 |
1.6655 |
2.3546 |
2.2838 |
2.4254 |
2.4215 |
| 2024-03-09 |
2.4461 |
0.1045 |
2.4461 |
2.4461 |
2.4461 |
2.4461 |
| 2024-03-08 |
2.5405 |
0.7058 |
2.5405 |
2.4461 |
2.6348 |
2.4461 |
| 2024-03-07 |
2.4981 |
3.4069 |
2.4981 |
2.4254 |
2.5708 |
2.5453 |
| 2024-03-06 |
2.7270 |
58.0133 |
2.7270 |
2.4254 |
3.0287 |
2.4254 |
| 2024-03-05 |
2.5982 |
2,786.3299 |
2.5982 |
2.4954 |
2.7010 |
2.5708 |
| 2024-03-04 |
2.7027 |
80.0767 |
2.7027 |
2.7027 |
2.7027 |
2.7027 |
| 2024-03-03 |
2.7027 |
0.8862 |
2.7027 |
2.7027 |
2.7027 |
2.7027 |
| 2024-03-02 |
2.7027 |
1.1447 |
2.7027 |
2.7027 |
2.7027 |
2.7027 |
| 2024-03-01 |
2.6541 |
42.5671 |
2.6541 |
2.4954 |
2.8127 |
2.7027 |
| 2024-02-29 |
2.6890 |
27.9533 |
2.6890 |
2.4954 |
2.8827 |
2.8123 |
| 2024-02-28 |
2.7706 |
0.0810 |
2.7706 |
2.7567 |
2.7844 |
2.7844 |
| 2024-02-27 |
2.7144 |
1.3020 |
2.7144 |
2.6991 |
2.7298 |
2.7298 |
| 2024-02-26 |
2.8356 |
62.5490 |
2.8356 |
2.7023 |
2.9690 |
2.7844 |
| 2024-02-25 |
2.6845 |
73.9121 |
2.6845 |
2.4000 |
2.9690 |
2.7027 |
| 2024-02-24 |
4.1749 |
0.8389 |
4.1749 |
3.9879 |
4.3619 |
4.3619 |
| 2024-02-23 |
4.6033 |
26.8034 |
4.6033 |
4.1300 |
5.0766 |
4.2757 |
| 2024-02-22 |
4.3186 |
0.0000 |
4.3186 |
4.3186 |
4.3186 |
4.3186 |
| 2024-02-21 |
4.3186 |
1.1327 |
4.3186 |
4.3186 |
4.3186 |
4.3186 |
| 2024-02-20 |
4.3484 |
111.0443 |
4.3484 |
3.7939 |
4.9029 |
4.3186 |
| 2024-02-19 |
3.8849 |
1.1364 |
3.8849 |
3.8698 |
3.9000 |
3.9000 |
| 2024-02-18 |
3.7941 |
0.0826 |
3.7941 |
3.7563 |
3.8320 |
3.7563 |
| 2024-02-17 |
3.8706 |
0.1228 |
3.8706 |
3.8320 |
3.9092 |
3.8320 |
| 2024-02-16 |
3.9321 |
0.8988 |
3.9321 |
3.7557 |
4.1085 |
3.8320 |
| 2024-02-15 |
3.7005 |
0.4868 |
3.7005 |
3.6821 |
3.7190 |
3.6821 |
| 2024-02-14 |
3.7005 |
0.4868 |
3.7005 |
3.6821 |
3.7190 |
3.6821 |
| 2024-02-13 |
4.2172 |
9.1755 |
4.2172 |
3.7563 |
4.6780 |
4.6780 |
| 2024-02-12 |
4.6356 |
0.2153 |
4.6356 |
4.6309 |
4.6403 |
4.6403 |
| 2024-02-11 |
4.6309 |
0.0000 |
4.6309 |
4.6309 |
4.6309 |
4.6309 |
| 2024-02-10 |
4.6309 |
0.0000 |
4.6309 |
4.6309 |
4.6309 |
4.6309 |
| 2024-02-09 |
4.5852 |
0.0670 |
4.5852 |
4.5394 |
4.6309 |
4.6309 |
| 2024-02-08 |
4.4946 |
0.0422 |
4.4946 |
4.4498 |
4.5394 |
4.5394 |
| 2024-02-07 |
4.3417 |
45.1287 |
4.3417 |
4.1439 |
4.5394 |
4.5394 |
| 2024-02-06 |
4.4110 |
4.9946 |
4.4110 |
4.1439 |
4.6780 |
4.4944 |
| 2024-02-05 |
4.5421 |
0.5232 |
4.5421 |
4.4063 |
4.6780 |
4.4063 |
| 2024-02-04 |
4.6318 |
0.0944 |
4.6318 |
4.5856 |
4.6780 |
4.5856 |
| 2024-02-03 |
4.7015 |
0.0478 |
4.7015 |
4.6780 |
4.7249 |
4.6780 |
| 2024-02-02 |
4.8454 |
0.3588 |
4.8454 |
4.7249 |
4.9658 |
4.7249 |
| 2024-02-01 |
4.6780 |
0.0000 |
4.6780 |
4.6780 |
4.6780 |
4.6780 |