Market [unlinked] / [unlinked]
Identifier on Yobit: etcv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-12 |
4.9684 |
0.3866 |
4.9684 |
4.8201 |
5.1167 |
4.8201 |
| 2023-12-11 |
5.0182 |
11.5504 |
5.0182 |
4.8685 |
5.1680 |
4.9173 |
| 2023-12-10 |
5.0779 |
9.3590 |
5.0779 |
4.8308 |
5.3250 |
4.9666 |
| 2023-12-09 |
5.0486 |
10.0965 |
5.0486 |
4.9173 |
5.1800 |
5.0666 |
| 2023-12-08 |
5.0413 |
0.2852 |
5.0413 |
4.9658 |
5.1167 |
4.9666 |
| 2023-12-07 |
4.9412 |
0.0418 |
4.9412 |
4.9165 |
4.9658 |
4.9658 |
| 2023-12-06 |
4.5386 |
6.2876 |
4.5386 |
3.9092 |
5.1680 |
4.9165 |
| 2023-12-05 |
4.5217 |
4.2300 |
4.5217 |
4.3192 |
4.7242 |
4.7242 |
| 2023-12-04 |
4.5181 |
1.7092 |
4.5181 |
4.4063 |
4.6300 |
4.6300 |
| 2023-12-03 |
4.4746 |
3.9249 |
4.4746 |
4.3192 |
4.6300 |
4.4504 |
| 2023-12-02 |
4.3845 |
0.1380 |
4.3845 |
4.3192 |
4.4498 |
4.3192 |
| 2023-12-01 |
4.4058 |
0.7125 |
4.4058 |
4.3619 |
4.4498 |
4.4498 |
| 2023-11-30 |
4.2769 |
0.6714 |
4.2769 |
4.1919 |
4.3619 |
4.3619 |
| 2023-11-29 |
4.1968 |
141.4686 |
4.1968 |
3.9879 |
4.4056 |
4.3186 |
| 2023-11-28 |
4.1968 |
20.5391 |
4.1968 |
3.9879 |
4.4056 |
4.3192 |
| 2023-11-27 |
4.0797 |
0.6130 |
4.0797 |
4.0594 |
4.1000 |
4.0594 |
| 2023-11-26 |
4.0393 |
0.7564 |
4.0393 |
4.0192 |
4.0594 |
4.0192 |
| 2023-11-25 |
4.0233 |
0.3937 |
4.0233 |
4.0192 |
4.0273 |
4.0273 |
| 2023-11-24 |
3.9217 |
3.8695 |
3.9217 |
3.8241 |
4.0192 |
4.0192 |
| 2023-11-23 |
3.9205 |
0.8629 |
3.9205 |
3.9010 |
3.9400 |
3.9400 |
| 2023-11-22 |
3.9209 |
5.5336 |
3.9209 |
3.8624 |
3.9794 |
3.9010 |
| 2023-11-21 |
4.0397 |
1.8037 |
4.0397 |
3.9794 |
4.1000 |
3.9794 |
| 2023-11-20 |
4.0797 |
0.3895 |
4.0797 |
4.0594 |
4.1000 |
4.0594 |
| 2023-11-19 |
4.1002 |
1.4217 |
4.1002 |
4.0594 |
4.1410 |
4.1410 |
| 2023-11-18 |
4.1621 |
1.8904 |
4.1621 |
4.1000 |
4.2242 |
4.1000 |
| 2023-11-17 |
4.2934 |
5.7611 |
4.2934 |
4.2242 |
4.3625 |
4.2665 |
| 2023-11-16 |
4.3145 |
10.4469 |
4.3145 |
4.2665 |
4.3625 |
4.2665 |
| 2023-11-15 |
4.3409 |
5.8979 |
4.3409 |
4.3192 |
4.3625 |
4.3625 |
| 2023-11-14 |
4.3627 |
7.5155 |
4.3627 |
4.3192 |
4.4063 |
4.3192 |
| 2023-11-13 |
4.4619 |
0.7371 |
4.4619 |
4.4397 |
4.4841 |
4.4397 |
| 2023-11-12 |
4.4843 |
0.0162 |
4.4843 |
4.4397 |
4.5290 |
4.4841 |
| 2023-11-11 |
4.4843 |
0.8315 |
4.4843 |
4.4397 |
4.5290 |
4.4841 |
| 2023-11-10 |
4.4230 |
0.7923 |
4.4230 |
4.3619 |
4.4841 |
4.4397 |
| 2023-11-09 |
4.3571 |
0.3581 |
4.3571 |
4.3522 |
4.3619 |
4.3619 |
| 2023-11-08 |
4.3307 |
1.2813 |
4.3307 |
4.3091 |
4.3522 |
4.3522 |
| 2023-11-07 |
4.3795 |
1.7139 |
4.3795 |
4.3091 |
4.4498 |
4.3522 |
| 2023-11-06 |
4.3795 |
1.0849 |
4.3795 |
4.3091 |
4.4498 |
4.3522 |
| 2023-11-05 |
4.2772 |
3.1600 |
4.2772 |
4.1824 |
4.3720 |
4.3720 |
| 2023-11-04 |
4.1824 |
0.0000 |
4.1824 |
4.1824 |
4.1824 |
4.1824 |
| 2023-11-03 |
4.1824 |
0.4676 |
4.1824 |
4.1824 |
4.1824 |
4.1824 |
| 2023-11-02 |
4.1826 |
1.5713 |
4.1826 |
4.1410 |
4.2242 |
4.1824 |
| 2023-11-01 |
3.9496 |
31.9390 |
3.9496 |
3.6749 |
4.2242 |
4.1000 |
| 2023-10-31 |
3.6933 |
11.6017 |
3.6933 |
3.6749 |
3.7117 |
3.6749 |
| 2023-10-30 |
3.7117 |
0.3737 |
3.7117 |
3.7117 |
3.7117 |
3.7117 |
| 2023-10-29 |
3.6749 |
0.0036 |
3.6749 |
3.6749 |
3.6749 |
3.6749 |
| 2023-10-28 |
3.7117 |
0.2689 |
3.7117 |
3.7117 |
3.7117 |
3.7117 |
| 2023-10-27 |
3.8152 |
54.7340 |
3.8152 |
3.6821 |
3.9484 |
3.6821 |
| 2023-10-26 |
4.0039 |
3.3610 |
4.0039 |
3.9400 |
4.0677 |
3.9794 |
| 2023-10-25 |
3.9205 |
0.9358 |
3.9205 |
3.9010 |
3.9400 |
3.9400 |
| 2023-10-24 |
3.8746 |
75.6806 |
3.8746 |
3.5668 |
4.1824 |
3.9400 |