Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-02 |
1,366.2395 |
0.0003 ETC |
1,366.2395 |
1,364.8999 |
1,367.5790 |
1,364.8999 |
| 2025-06-01 |
1,385.5880 |
0.3607 ETC |
1,385.5880 |
1,373.6005 |
1,397.5755 |
1,373.6005 |
| 2025-05-31 |
1,422.9075 |
19.4227 ETC |
1,422.9075 |
1,365.1200 |
1,480.6950 |
1,377.4564 |
| 2025-05-30 |
1,450.8500 |
1.8087 ETC |
1,450.8500 |
1,421.0000 |
1,480.7000 |
1,421.0000 |
| 2025-05-29 |
1,452.8505 |
2.6590 ETC |
1,452.8505 |
1,425.0000 |
1,480.7010 |
1,460.7040 |
| 2025-05-28 |
1,477.5500 |
1.8556 ETC |
1,477.5500 |
1,460.1010 |
1,494.9990 |
1,494.9960 |
| 2025-05-27 |
1,462.5000 |
7.3949 ETC |
1,462.5000 |
1,425.0000 |
1,500.0000 |
1,475.0000 |
| 2025-05-26 |
1,460.0000 |
6.3045 ETC |
1,460.0000 |
1,425.0000 |
1,495.0000 |
1,455.6661 |
| 2025-05-25 |
1,493.1755 |
3.3886 ETC |
1,493.1755 |
1,460.1010 |
1,526.2500 |
1,468.9100 |
| 2025-05-24 |
1,500.6253 |
5.9815 ETC |
1,500.6253 |
1,475.0000 |
1,526.2506 |
1,489.9816 |
| 2025-05-23 |
1,496.7500 |
6.0243 ETC |
1,496.7500 |
1,471.0000 |
1,522.5000 |
1,522.5000 |
| 2025-05-22 |
1,459.4960 |
2.6122 ETC |
1,459.4960 |
1,430.0000 |
1,488.9920 |
1,488.3953 |
| 2025-05-21 |
1,455.1370 |
7.6579 ETC |
1,455.1370 |
1,430.0000 |
1,480.2740 |
1,450.2700 |
| 2025-05-20 |
1,455.3495 |
1.1914 ETC |
1,455.3495 |
1,430.0000 |
1,480.6990 |
1,430.0000 |
| 2025-05-19 |
1,460.3490 |
1.3735 ETC |
1,460.3490 |
1,440.0000 |
1,480.6980 |
1,480.6980 |
| 2025-05-18 |
1,521.8725 |
5.3547 ETC |
1,521.8725 |
1,475.0000 |
1,568.7450 |
1,493.6900 |
| 2025-05-17 |
1,521.8725 |
4.5701 ETC |
1,521.8725 |
1,475.0000 |
1,568.7450 |
1,493.6900 |
| 2025-05-16 |
1,554.9980 |
6.5173 ETC |
1,554.9980 |
1,510.0000 |
1,599.9960 |
1,534.2549 |
| 2025-05-15 |
1,580.1793 |
3.3537 ETC |
1,580.1793 |
1,550.3620 |
1,609.9965 |
1,550.7300 |
| 2025-05-14 |
1,587.9983 |
6.5673 ETC |
1,587.9983 |
1,565.0000 |
1,610.9965 |
1,586.1750 |
| 2025-05-13 |
1,547.5005 |
8.2592 ETC |
1,547.5005 |
1,520.0010 |
1,575.0000 |
1,575.0000 |
| 2025-05-12 |
1,567.4983 |
8.0761 ETC |
1,567.4983 |
1,525.0000 |
1,609.9965 |
1,580.0000 |
| 2025-05-11 |
1,530.0000 |
6.8143 ETC |
1,530.0000 |
1,480.0000 |
1,580.0000 |
1,580.0000 |
| 2025-05-10 |
1,501.2500 |
4.5845 ETC |
1,501.2500 |
1,480.0000 |
1,522.5000 |
1,522.5000 |
| 2025-05-09 |
1,414.6675 |
23.6277 ETC |
1,414.6675 |
1,348.8350 |
1,480.5000 |
1,480.0000 |
| 2025-05-08 |
1,398.9140 |
8.6326 ETC |
1,398.9140 |
1,348.8350 |
1,448.9930 |
1,401.3560 |
| 2025-05-07 |
1,315.0000 |
0.6829 ETC |
1,315.0000 |
1,300.0000 |
1,330.0000 |
1,303.9216 |
| 2025-05-06 |
1,350.0000 |
0.0000 ETC |
1,350.0000 |
1,350.0000 |
1,350.0000 |
1,350.0000 |
| 2025-05-05 |
1,334.0360 |
4.0064 ETC |
1,334.0360 |
1,307.6221 |
1,360.4500 |
1,307.6221 |
| 2025-05-04 |
1,374.8997 |
0.5917 ETC |
1,374.8997 |
1,370.0030 |
1,379.7964 |
1,373.9288 |
| 2025-05-03 |
1,388.1323 |
0.5929 ETC |
1,388.1323 |
1,370.0030 |
1,406.2616 |
1,370.0030 |
| 2025-05-02 |
1,418.4023 |
0.4804 ETC |
1,418.4023 |
1,387.8056 |
1,448.9990 |
1,396.9053 |
| 2025-05-01 |
1,364.9187 |
2.7291 ETC |
1,364.9187 |
1,350.0010 |
1,379.8364 |
1,365.6366 |
| 2025-04-30 |
1,396.3475 |
1.6535 ETC |
1,396.3475 |
1,361.7000 |
1,430.9950 |
1,430.9950 |
| 2025-04-29 |
1,363.1120 |
1.0104 ETC |
1,363.1120 |
1,361.7000 |
1,364.5240 |
1,361.7000 |
| 2025-04-28 |
1,370.0152 |
1.5523 ETC |
1,370.0152 |
1,361.7010 |
1,378.3294 |
1,371.4411 |
| 2025-04-27 |
1,403.6515 |
2.3595 ETC |
1,403.6515 |
1,376.3030 |
1,431.0000 |
1,376.3030 |
| 2025-04-26 |
1,390.0005 |
3.0720 ETC |
1,390.0005 |
1,360.0010 |
1,420.0000 |
1,365.5570 |
| 2025-04-25 |
1,387.5005 |
2.6559 ETC |
1,387.5005 |
1,355.0010 |
1,420.0000 |
1,360.0010 |
| 2025-04-24 |
1,387.5005 |
3.7952 ETC |
1,387.5005 |
1,355.0010 |
1,420.0000 |
1,355.0010 |
| 2025-04-23 |
1,320.9280 |
3.3452 ETC |
1,320.9280 |
1,284.9500 |
1,356.9060 |
1,356.9060 |
| 2025-04-22 |
1,306.2190 |
5.8779 ETC |
1,306.2190 |
1,285.0000 |
1,327.4380 |
1,285.0000 |
| 2025-04-21 |
1,311.4660 |
2.4146 ETC |
1,311.4660 |
1,288.9330 |
1,333.9990 |
1,289.0030 |
| 2025-04-20 |
1,311.0945 |
20.6897 ETC |
1,311.0945 |
1,288.6000 |
1,333.5890 |
1,288.6000 |
| 2025-04-19 |
1,318.9935 |
4.8125 ETC |
1,318.9935 |
1,290.0000 |
1,347.9870 |
1,327.1210 |
| 2025-04-18 |
1,319.5025 |
2.4342 ETC |
1,319.5025 |
1,290.0060 |
1,348.9990 |
1,347.9870 |
| 2025-04-17 |
1,295.0005 |
0.1498 ETC |
1,295.0005 |
1,290.0010 |
1,300.0000 |
1,290.0060 |
| 2025-04-16 |
1,329.6185 |
1.2207 ETC |
1,329.6185 |
1,290.0000 |
1,369.2370 |
1,290.0050 |
| 2025-04-15 |
1,334.6195 |
0.1079 ETC |
1,334.6195 |
1,300.0010 |
1,369.2380 |
1,300.0010 |
| 2025-04-14 |
1,327.6910 |
2.4024 ETC |
1,327.6910 |
1,286.1380 |
1,369.2440 |
1,346.2610 |