Identifier on Yobit: etz_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-02 |
43.4354 |
2.8247 ETZ |
43.4354 |
39.3960 |
47.4747 |
40.4040 |
| 2019-04-01 |
42.1975 |
0.2312 ETZ |
42.1975 |
39.3950 |
45.0000 |
45.0000 |
| 2019-03-31 |
39.1000 |
0.0293 ETZ |
39.1000 |
39.1000 |
39.1000 |
39.1000 |
| 2019-03-30 |
42.1970 |
38.7555 ETZ |
42.1970 |
39.3939 |
45.0000 |
45.0000 |
| 2019-03-29 |
41.6739 |
6.5572 ETZ |
41.6739 |
39.3939 |
43.9539 |
43.9539 |
| 2019-03-28 |
38.1970 |
5.4471 ETZ |
38.1970 |
37.0000 |
39.3939 |
39.3939 |
| 2019-03-27 |
35.1313 |
0.0000 ETZ |
35.1313 |
35.1313 |
35.1313 |
35.1313 |
| 2019-03-26 |
35.1313 |
0.0000 ETZ |
35.1313 |
35.1313 |
35.1313 |
35.1313 |
| 2019-03-25 |
35.1313 |
8.4552 ETZ |
35.1313 |
35.1313 |
35.1313 |
35.1313 |
| 2019-03-24 |
40.5863 |
0.0309 ETZ |
40.5863 |
40.1313 |
41.0413 |
40.1313 |
| 2019-03-23 |
31.0000 |
0.0000 ETZ |
31.0000 |
31.0000 |
31.0000 |
31.0000 |
| 2019-03-22 |
36.1020 |
0.1977 ETZ |
36.1020 |
31.0000 |
41.2039 |
31.0000 |
| 2019-03-21 |
31.0000 |
0.0179 ETZ |
31.0000 |
31.0000 |
31.0000 |
31.0000 |
| 2019-03-20 |
31.0000 |
0.0000 ETZ |
31.0000 |
31.0000 |
31.0000 |
31.0000 |
| 2019-03-19 |
31.0000 |
0.1509 ETZ |
31.0000 |
31.0000 |
31.0000 |
31.0000 |
| 2019-03-18 |
41.2004 |
0.7451 ETZ |
41.2004 |
41.2004 |
41.2004 |
41.2004 |
| 2019-03-17 |
32.0000 |
7.8035 ETZ |
32.0000 |
32.0000 |
32.0000 |
32.0000 |
| 2019-03-16 |
36.4933 |
0.2159 ETZ |
36.4933 |
36.1320 |
36.8546 |
36.8546 |
| 2019-03-15 |
36.1270 |
0.1015 ETZ |
36.1270 |
36.1270 |
36.1270 |
36.1270 |
| 2019-03-14 |
36.1270 |
0.1015 ETZ |
36.1270 |
36.1270 |
36.1270 |
36.1270 |
| 2019-03-13 |
34.1210 |
0.0000 ETZ |
34.1210 |
34.1210 |
34.1210 |
34.1210 |
| 2019-03-12 |
34.1210 |
0.3012 ETZ |
34.1210 |
34.1210 |
34.1210 |
34.1210 |
| 2019-03-11 |
34.9000 |
0.3664 ETZ |
34.9000 |
33.8000 |
36.0000 |
36.0000 |
| 2019-03-10 |
32.9275 |
9.7454 ETZ |
32.9275 |
30.5000 |
35.3550 |
30.5000 |
| 2019-03-09 |
35.3535 |
11.0799 ETZ |
35.3535 |
35.3535 |
35.3535 |
35.3535 |
| 2019-03-08 |
35.3535 |
0.0238 ETZ |
35.3535 |
35.3535 |
35.3535 |
35.3535 |
| 2019-03-07 |
40.0000 |
0.0000 ETZ |
40.0000 |
40.0000 |
40.0000 |
40.0000 |
| 2019-03-06 |
40.5000 |
1.0125 ETZ |
40.5000 |
40.0000 |
41.0000 |
40.0000 |
| 2019-03-05 |
41.5000 |
0.7224 ETZ |
41.5000 |
40.0000 |
43.0000 |
43.0000 |
| 2019-03-04 |
35.3535 |
0.0000 ETZ |
35.3535 |
35.3535 |
35.3535 |
35.3535 |
| 2019-03-03 |
37.6153 |
9.9460 ETZ |
37.6153 |
34.5452 |
40.6854 |
40.6854 |
| 2019-03-02 |
37.6153 |
0.3115 ETZ |
37.6153 |
34.5452 |
40.6854 |
34.5452 |
| 2019-03-01 |
34.6822 |
0.7639 ETZ |
34.6822 |
34.5452 |
34.8191 |
34.5452 |
| 2019-02-28 |
39.7972 |
13.7102 ETZ |
39.7972 |
30.5000 |
49.0945 |
34.5210 |
| 2019-02-27 |
44.4997 |
0.6297 ETZ |
44.4997 |
40.0000 |
48.9994 |
48.8924 |
| 2019-02-26 |
42.5000 |
1.5760 ETZ |
42.5000 |
35.0000 |
50.0000 |
50.0000 |
| 2019-02-25 |
34.0000 |
0.0000 ETZ |
34.0000 |
34.0000 |
34.0000 |
34.0000 |
| 2019-02-24 |
34.5000 |
4.3733 ETZ |
34.5000 |
34.0000 |
35.0000 |
34.0000 |
| 2019-02-23 |
45.3629 |
3.5268 ETZ |
45.3629 |
44.9541 |
45.7718 |
45.7718 |
| 2019-02-22 |
34.0000 |
0.0621 ETZ |
34.0000 |
34.0000 |
34.0000 |
34.0000 |
| 2019-02-21 |
37.0000 |
0.0031 ETZ |
37.0000 |
34.0000 |
40.0000 |
34.0000 |
| 2019-02-20 |
36.4848 |
0.0132 ETZ |
36.4848 |
32.9697 |
40.0000 |
32.9697 |
| 2019-02-19 |
41.2948 |
3.3801 ETZ |
41.2948 |
32.9696 |
49.6199 |
49.6199 |
| 2019-02-18 |
39.7622 |
5.0412 ETZ |
39.7622 |
32.0000 |
47.5245 |
32.9696 |
| 2019-02-17 |
39.1617 |
4.9020 ETZ |
39.1617 |
32.0000 |
46.3233 |
32.0000 |
| 2019-02-16 |
36.2500 |
4.1053 ETZ |
36.2500 |
30.5000 |
42.0000 |
42.0000 |
| 2019-02-15 |
35.5000 |
0.8014 ETZ |
35.5000 |
30.5000 |
40.5000 |
40.5000 |
| 2019-02-14 |
35.5000 |
0.8014 ETZ |
35.5000 |
30.5000 |
40.5000 |
40.5000 |
| 2019-02-13 |
35.5000 |
13.2372 ETZ |
35.5000 |
30.5000 |
40.5000 |
40.5000 |
| 2019-02-12 |
35.2500 |
0.6839 ETZ |
35.2500 |
30.5000 |
40.0000 |
30.5000 |