Market [unlinked] / [unlinked]
Identifier on Yobit: etcv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-31 |
4.7723 |
0.0538 |
4.7723 |
4.7723 |
4.7723 |
4.7723 |
| 2024-01-30 |
4.7723 |
0.0000 |
4.7723 |
4.7723 |
4.7723 |
4.7723 |
| 2024-01-29 |
4.8448 |
0.0560 |
4.8448 |
4.7723 |
4.9173 |
4.7723 |
| 2024-01-28 |
4.9926 |
0.3669 |
4.9926 |
4.8685 |
5.1167 |
4.9173 |
| 2024-01-27 |
5.0179 |
0.7825 |
5.0179 |
4.8677 |
5.1680 |
4.8685 |
| 2024-01-26 |
4.8974 |
7.2867 |
4.8974 |
4.6780 |
5.1167 |
4.8685 |
| 2024-01-25 |
4.7016 |
0.3892 |
4.7016 |
4.6316 |
4.7716 |
4.7716 |
| 2024-01-24 |
4.7732 |
4.5112 |
4.7732 |
4.6780 |
4.8685 |
4.6780 |
| 2024-01-23 |
4.9920 |
0.1720 |
4.9920 |
4.9173 |
5.0666 |
5.0156 |
| 2024-01-22 |
5.2739 |
2.3790 |
5.2739 |
5.1687 |
5.3791 |
5.1687 |
| 2024-01-21 |
5.4527 |
4.9345 |
5.4527 |
5.3637 |
5.5417 |
5.3637 |
| 2024-01-20 |
5.4256 |
5.9860 |
5.4256 |
5.3637 |
5.4875 |
5.4875 |
| 2024-01-19 |
5.4875 |
0.0768 |
5.4875 |
5.4875 |
5.4875 |
5.4875 |
| 2024-01-18 |
5.5425 |
0.0851 |
5.5425 |
5.5425 |
5.5425 |
5.5425 |
| 2024-01-17 |
4.8282 |
31.1084 |
4.8282 |
3.6542 |
6.0021 |
5.5425 |
| 2024-01-16 |
4.7689 |
28.7977 |
4.7689 |
3.6542 |
5.8835 |
5.5973 |
| 2024-01-15 |
5.7962 |
0.0378 |
5.7962 |
5.7673 |
5.8251 |
5.8251 |
| 2024-01-14 |
5.6021 |
6.5454 |
5.6021 |
5.3791 |
5.8251 |
5.6534 |
| 2024-01-13 |
5.8558 |
0.1693 |
5.8558 |
5.7682 |
5.9434 |
5.9425 |
| 2024-01-12 |
5.8360 |
2.4710 |
5.8360 |
5.4875 |
6.1844 |
5.9425 |
| 2024-01-11 |
5.9993 |
0.9633 |
5.9993 |
5.7673 |
6.2313 |
5.9434 |
| 2024-01-10 |
5.5733 |
7.2485 |
5.5733 |
5.2198 |
5.9269 |
5.5981 |
| 2024-01-09 |
5.2748 |
112.9992 |
5.2748 |
4.8677 |
5.6818 |
5.3250 |
| 2024-01-08 |
5.0982 |
104.6657 |
5.0982 |
4.7249 |
5.4715 |
5.1687 |
| 2024-01-07 |
4.5900 |
36.6033 |
4.5900 |
4.0000 |
5.1800 |
4.9658 |
| 2024-01-06 |
5.2439 |
1.7653 |
5.2439 |
5.0164 |
5.4715 |
5.0164 |
| 2024-01-05 |
5.1694 |
1.1097 |
5.1694 |
5.0666 |
5.2721 |
5.0666 |
| 2024-01-04 |
5.2563 |
26.6274 |
5.2563 |
4.8308 |
5.6818 |
5.2206 |
| 2024-01-03 |
5.2563 |
9.7812 |
5.2563 |
4.8308 |
5.6818 |
5.1167 |
| 2024-01-02 |
5.0673 |
0.8639 |
5.0673 |
4.9666 |
5.1680 |
4.9666 |
| 2024-01-01 |
4.8201 |
0.0000 |
4.8201 |
4.8201 |
4.8201 |
4.8201 |
| 2023-12-31 |
4.8201 |
0.0000 |
4.8201 |
4.8201 |
4.8201 |
4.8201 |
| 2023-12-30 |
4.8201 |
0.0000 |
4.8201 |
4.8201 |
4.8201 |
4.8201 |
| 2023-12-29 |
4.8201 |
0.0387 |
4.8201 |
4.8201 |
4.8201 |
4.8201 |
| 2023-12-28 |
4.9761 |
4.8086 |
4.9761 |
4.7723 |
5.1800 |
4.8685 |
| 2023-12-27 |
4.8007 |
425.7989 |
4.8007 |
4.2764 |
5.3250 |
4.9658 |
| 2023-12-26 |
5.2721 |
0.0000 |
5.2721 |
5.2721 |
5.2721 |
5.2721 |
| 2023-12-25 |
5.1694 |
0.5230 |
5.1694 |
5.0666 |
5.2721 |
5.2721 |
| 2023-12-24 |
5.1800 |
0.0405 |
5.1800 |
5.1800 |
5.1800 |
5.1800 |
| 2023-12-23 |
5.0978 |
3.2456 |
5.0978 |
5.0156 |
5.1800 |
5.1800 |
| 2023-12-22 |
4.9420 |
1.5944 |
4.9420 |
4.8685 |
5.0156 |
5.0156 |
| 2023-12-21 |
4.9684 |
0.1290 |
4.9684 |
4.8201 |
5.1167 |
5.1167 |
| 2023-12-20 |
4.8930 |
0.2655 |
4.8930 |
4.8201 |
4.9658 |
4.9658 |
| 2023-12-19 |
4.8197 |
0.1088 |
4.8197 |
4.7716 |
4.8677 |
4.8677 |
| 2023-12-18 |
4.7973 |
0.1454 |
4.7973 |
4.6780 |
4.9165 |
4.7716 |
| 2023-12-17 |
4.7039 |
0.1839 |
4.7039 |
4.5401 |
4.8677 |
4.8677 |
| 2023-12-16 |
4.8284 |
4.6656 |
4.8284 |
4.5401 |
5.1167 |
4.6773 |
| 2023-12-15 |
4.7500 |
0.2453 |
4.7500 |
4.6316 |
4.8685 |
4.7716 |
| 2023-12-14 |
4.9441 |
1.7950 |
4.9441 |
4.7716 |
5.1167 |
4.8201 |
| 2023-12-13 |
4.2147 |
2.8496 |
4.2147 |
3.6093 |
4.8201 |
4.7716 |