Identifier on Yobit: etz_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-24 |
8.6034 |
10.2667 ETZ |
8.6034 |
8.0903 |
9.1164 |
8.6739 |
| 2020-11-23 |
8.6438 |
2.0538 ETZ |
8.6438 |
8.1712 |
9.1164 |
8.5881 |
| 2020-11-22 |
8.6310 |
0.0400 ETZ |
8.6310 |
8.5881 |
8.6739 |
8.5881 |
| 2020-11-21 |
8.3394 |
5.8807 ETZ |
8.3394 |
7.4713 |
9.2076 |
8.6739 |
| 2020-11-20 |
8.5506 |
0.8594 ETZ |
8.5506 |
8.2530 |
8.8483 |
8.2530 |
| 2020-11-19 |
8.2729 |
3.7577 ETZ |
8.2729 |
8.0102 |
8.5355 |
8.0903 |
| 2020-11-18 |
7.9765 |
6.3627 ETZ |
7.9765 |
7.4500 |
8.5030 |
8.0903 |
| 2020-11-17 |
7.6000 |
2.7891 ETZ |
7.6000 |
7.6000 |
7.6000 |
7.6000 |
| 2020-11-16 |
7.6000 |
0.3567 ETZ |
7.6000 |
7.6000 |
7.6000 |
7.6000 |
| 2020-11-15 |
7.3192 |
0.1769 ETZ |
7.3192 |
7.0383 |
7.6000 |
7.6000 |
| 2020-11-14 |
7.1087 |
0.0553 ETZ |
7.1087 |
7.1087 |
7.1087 |
7.1087 |
| 2020-11-13 |
7.3629 |
1.2272 ETZ |
7.3629 |
7.1798 |
7.5460 |
7.1798 |
| 2020-11-12 |
7.3629 |
2.9291 ETZ |
7.3629 |
7.1798 |
7.5460 |
7.1798 |
| 2020-11-11 |
7.3973 |
0.0000 ETZ |
7.3973 |
7.3973 |
7.3973 |
7.3973 |
| 2020-11-10 |
7.3973 |
0.0700 ETZ |
7.3973 |
7.3973 |
7.3973 |
7.3973 |
| 2020-11-09 |
7.5087 |
0.1400 ETZ |
7.5087 |
7.4713 |
7.5460 |
7.4713 |
| 2020-11-08 |
7.6596 |
0.0960 ETZ |
7.6596 |
7.6215 |
7.6977 |
7.6215 |
| 2020-11-07 |
7.9730 |
0.5624 ETZ |
7.9730 |
7.7747 |
8.1712 |
8.1712 |
| 2020-11-06 |
7.5421 |
2.9146 ETZ |
7.5421 |
6.8313 |
8.2530 |
7.0000 |
| 2020-11-05 |
7.4153 |
3.0283 ETZ |
7.4153 |
6.8996 |
7.9309 |
7.4713 |
| 2020-11-04 |
7.5763 |
3.0763 ETZ |
7.5763 |
6.8996 |
8.2530 |
7.0283 |
| 2020-11-03 |
8.5355 |
0.0000 ETZ |
8.5355 |
8.5355 |
8.5355 |
8.5355 |
| 2020-11-02 |
8.4355 |
1.2006 ETZ |
8.4355 |
8.3355 |
8.5355 |
8.5355 |
| 2020-11-01 |
7.9691 |
2.0972 ETZ |
7.9691 |
7.1776 |
8.7607 |
8.3355 |
| 2020-10-31 |
7.9372 |
1.2191 ETZ |
7.9372 |
7.6215 |
8.2530 |
7.6215 |
| 2020-10-30 |
7.9753 |
1.0598 ETZ |
7.9753 |
7.6977 |
8.2530 |
8.2530 |
| 2020-10-29 |
7.7747 |
0.0700 ETZ |
7.7747 |
7.7747 |
7.7747 |
7.7747 |
| 2020-10-28 |
7.8917 |
0.1400 ETZ |
7.8917 |
7.8524 |
7.9309 |
7.8524 |
| 2020-10-27 |
7.7286 |
1.4220 ETZ |
7.7286 |
7.0383 |
8.4188 |
8.4188 |
| 2020-10-26 |
7.1798 |
0.0331 ETZ |
7.1798 |
7.1798 |
7.1798 |
7.1798 |
| 2020-10-25 |
7.1798 |
0.0369 ETZ |
7.1798 |
7.1798 |
7.1798 |
7.1798 |
| 2020-10-24 |
7.6215 |
0.0000 ETZ |
7.6215 |
7.6215 |
7.6215 |
7.6215 |
| 2020-10-23 |
7.7515 |
1.6491 ETZ |
7.7515 |
7.0000 |
8.5030 |
7.6215 |
| 2020-10-22 |
8.6744 |
6.1579 ETZ |
8.6744 |
8.5881 |
8.7607 |
8.7607 |
| 2020-10-21 |
8.8054 |
0.3936 ETZ |
8.8054 |
8.6739 |
8.9368 |
8.6739 |
| 2020-10-20 |
9.0261 |
0.0000 ETZ |
9.0261 |
9.0261 |
9.0261 |
9.0261 |
| 2020-10-19 |
9.3038 |
0.1500 ETZ |
9.3038 |
9.0261 |
9.5814 |
9.0261 |
| 2020-10-18 |
9.0261 |
0.0288 ETZ |
9.0261 |
9.0261 |
9.0261 |
9.0261 |
| 2020-10-17 |
9.5814 |
0.0000 ETZ |
9.5814 |
9.5814 |
9.5814 |
9.5814 |
| 2020-10-16 |
9.5814 |
0.0000 ETZ |
9.5814 |
9.5814 |
9.5814 |
9.5814 |
| 2020-10-15 |
9.5340 |
0.0116 ETZ |
9.5340 |
9.4866 |
9.5814 |
9.5814 |
| 2020-10-14 |
8.7433 |
2.6793 ETZ |
8.7433 |
8.0000 |
9.4866 |
9.3926 |
| 2020-10-13 |
8.7087 |
2.1915 ETZ |
8.7087 |
7.9309 |
9.4866 |
9.4866 |
| 2020-10-12 |
8.3950 |
6.8020 ETZ |
8.3950 |
7.3973 |
9.3926 |
9.3926 |
| 2020-10-11 |
7.3973 |
0.5165 ETZ |
7.3973 |
7.3973 |
7.3973 |
7.3973 |
| 2020-10-10 |
7.5823 |
0.0271 ETZ |
7.5823 |
7.3973 |
7.7672 |
7.3973 |
| 2020-10-09 |
7.4343 |
0.2646 ETZ |
7.4343 |
7.3973 |
7.4713 |
7.3973 |
| 2020-10-08 |
7.9309 |
0.0000 ETZ |
7.9309 |
7.9309 |
7.9309 |
7.9309 |
| 2020-10-07 |
7.5595 |
2.8440 ETZ |
7.5595 |
7.1087 |
8.0102 |
7.9309 |
| 2020-10-06 |
7.6641 |
1.2299 ETZ |
7.6641 |
7.3973 |
7.9309 |
7.3973 |