Market [unlinked] / [unlinked]
Identifier on Yobit: etl_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-20 |
8.5943 |
1.1372 |
8.5943 |
7.4019 |
9.7868 |
7.4019 |
| 2024-03-19 |
13.9425 |
6.8202 |
13.9425 |
9.8849 |
18.0000 |
9.8849 |
| 2024-03-18 |
13.7909 |
5.7318 |
13.7909 |
11.1419 |
16.4400 |
16.4400 |
| 2024-03-17 |
11.3664 |
0.0000 |
11.3664 |
11.3664 |
11.3664 |
11.3664 |
| 2024-03-16 |
11.5390 |
0.0534 |
11.5390 |
11.3664 |
11.7117 |
11.3664 |
| 2024-03-15 |
11.9990 |
0.0000 |
11.9990 |
11.9990 |
11.9990 |
11.9990 |
| 2024-03-14 |
11.9990 |
0.0000 |
11.9990 |
11.9990 |
11.9990 |
11.9990 |
| 2024-03-13 |
10.9908 |
0.6084 |
10.9908 |
9.9825 |
11.9990 |
11.9990 |
| 2024-03-12 |
9.6897 |
0.0000 |
9.6897 |
9.6897 |
9.6897 |
9.6897 |
| 2024-03-11 |
9.7382 |
0.0316 |
9.7382 |
9.6897 |
9.7868 |
9.6897 |
| 2024-03-10 |
10.0000 |
0.0000 |
10.0000 |
10.0000 |
10.0000 |
10.0000 |
| 2024-03-09 |
10.0000 |
0.0000 |
10.0000 |
10.0000 |
10.0000 |
10.0000 |
| 2024-03-08 |
10.0000 |
0.0000 |
10.0000 |
10.0000 |
10.0000 |
10.0000 |
| 2024-03-07 |
10.0000 |
0.0000 |
10.0000 |
10.0000 |
10.0000 |
10.0000 |
| 2024-03-06 |
10.0000 |
0.0000 |
10.0000 |
10.0000 |
10.0000 |
10.0000 |
| 2024-03-05 |
10.0000 |
0.0000 |
10.0000 |
10.0000 |
10.0000 |
10.0000 |
| 2024-03-04 |
9.6546 |
2.2553 |
9.6546 |
9.3093 |
10.0000 |
10.0000 |
| 2024-03-03 |
9.2173 |
0.0569 |
9.2173 |
9.1254 |
9.3093 |
9.3093 |
| 2024-03-02 |
8.2924 |
0.4854 |
8.2924 |
7.5499 |
9.0348 |
9.0348 |
| 2024-03-01 |
7.3651 |
0.0427 |
7.3651 |
7.3284 |
7.4019 |
7.3284 |
| 2024-02-29 |
7.3651 |
0.0427 |
7.3651 |
7.3284 |
7.4019 |
7.3284 |
| 2024-02-28 |
7.5124 |
0.0378 |
7.5124 |
7.4750 |
7.5499 |
7.5499 |
| 2024-02-27 |
7.4750 |
0.0185 |
7.4750 |
7.4750 |
7.4750 |
7.4750 |
| 2024-02-26 |
7.2557 |
0.0000 |
7.2557 |
7.2557 |
7.2557 |
7.2557 |
| 2024-02-25 |
8.1011 |
0.5018 |
8.1011 |
7.2557 |
8.9465 |
7.2557 |
| 2024-02-24 |
9.0823 |
0.0885 |
9.0823 |
8.9465 |
9.2182 |
8.9465 |
| 2024-02-23 |
9.0823 |
0.0885 |
9.0823 |
8.9465 |
9.2182 |
8.9465 |
| 2024-02-22 |
9.4026 |
0.0000 |
9.4026 |
9.4026 |
9.4026 |
9.4026 |
| 2024-02-21 |
8.8722 |
0.8444 |
8.8722 |
8.3419 |
9.4026 |
9.4026 |
| 2024-02-20 |
8.0971 |
0.0000 |
8.0971 |
8.0971 |
8.0971 |
8.0971 |
| 2024-02-19 |
8.0971 |
0.0000 |
8.0971 |
8.0971 |
8.0971 |
8.0971 |
| 2024-02-18 |
8.0971 |
0.0000 |
8.0971 |
8.0971 |
8.0971 |
8.0971 |
| 2024-02-17 |
8.0971 |
0.0000 |
8.0971 |
8.0971 |
8.0971 |
8.0971 |
| 2024-02-16 |
8.1545 |
9.1195 |
8.1545 |
6.3090 |
10.0000 |
8.0971 |
| 2024-02-15 |
6.2777 |
0.0692 |
6.2777 |
6.2464 |
6.3090 |
6.3090 |
| 2024-02-14 |
6.1844 |
0.0395 |
6.1844 |
6.1844 |
6.1844 |
6.1844 |
| 2024-02-13 |
6.5933 |
0.6432 |
6.5933 |
6.0030 |
7.1836 |
6.0030 |
| 2024-02-12 |
7.3273 |
0.0000 |
7.3273 |
7.3273 |
7.3273 |
7.3273 |
| 2024-02-11 |
7.3273 |
0.0000 |
7.3273 |
7.3273 |
7.3273 |
7.3273 |
| 2024-02-10 |
7.3273 |
0.0000 |
7.3273 |
7.3273 |
7.3273 |
7.3273 |
| 2024-02-09 |
7.0802 |
0.2196 |
7.0802 |
6.8331 |
7.3273 |
7.3273 |
| 2024-02-08 |
6.6027 |
0.3308 |
6.6027 |
6.3723 |
6.8331 |
6.8331 |
| 2024-02-07 |
6.3736 |
0.2600 |
6.3736 |
6.2464 |
6.5007 |
6.5007 |
| 2024-02-06 |
6.0703 |
0.8410 |
6.0703 |
5.7673 |
6.3732 |
6.3732 |
| 2024-02-05 |
5.5425 |
0.0000 |
5.5425 |
5.5425 |
5.5425 |
5.5425 |
| 2024-02-04 |
5.6843 |
1.4605 |
5.6843 |
5.5425 |
5.8260 |
5.5425 |
| 2024-02-03 |
5.8260 |
0.0000 |
5.8260 |
5.8260 |
5.8260 |
5.8260 |
| 2024-02-02 |
5.9750 |
0.1959 |
5.9750 |
5.8260 |
6.1239 |
5.8260 |
| 2024-02-01 |
6.0935 |
0.0374 |
6.0935 |
6.0632 |
6.1239 |
6.0632 |
| 2024-01-31 |
6.1546 |
0.0486 |
6.1546 |
6.1239 |
6.1853 |
6.1239 |