Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
2,090.7308 |
5.4630 ETC |
2,090.7308 |
2,012.4706 |
2,168.9910 |
2,065.7700 |
| 2024-04-23 |
2,090.7308 |
5.4630 ETC |
2,090.7308 |
2,012.4706 |
2,168.9910 |
2,065.7700 |
| 2024-04-22 |
2,084.9950 |
9.1299 ETC |
2,084.9950 |
2,000.0000 |
2,169.9900 |
2,169.9900 |
| 2024-04-21 |
2,085.0000 |
4.0065 ETC |
2,085.0000 |
2,000.0000 |
2,170.0000 |
2,050.0000 |
| 2024-04-20 |
2,037.4303 |
2.4074 ETC |
2,037.4303 |
1,901.0025 |
2,173.8581 |
2,119.8375 |
| 2024-04-19 |
2,069.0432 |
12.9110 ETC |
2,069.0432 |
1,915.7283 |
2,222.3580 |
2,130.0000 |
| 2024-04-18 |
2,152.5689 |
2.9961 ETC |
2,152.5689 |
2,005.1427 |
2,299.9950 |
2,167.2644 |
| 2024-04-17 |
2,285.0602 |
0.0947 ETC |
2,285.0602 |
2,230.1249 |
2,339.9955 |
2,230.1249 |
| 2024-04-16 |
2,341.8370 |
23.7140 ETC |
2,341.8370 |
2,230.0000 |
2,453.6739 |
2,320.0000 |
| 2024-04-15 |
2,453.0000 |
11.7856 ETC |
2,453.0000 |
2,389.0000 |
2,517.0000 |
2,433.4739 |
| 2024-04-14 |
2,413.8876 |
6.4699 ETC |
2,413.8876 |
2,300.0000 |
2,527.7753 |
2,413.2739 |
| 2024-04-13 |
2,573.9332 |
16.4029 ETC |
2,573.9332 |
2,506.2201 |
2,641.6464 |
2,565.4000 |
| 2024-04-12 |
2,659.0475 |
27.5915 ETC |
2,659.0475 |
2,647.7951 |
2,670.3000 |
2,670.3000 |
| 2024-04-11 |
2,661.8371 |
26.8402 ETC |
2,661.8371 |
2,630.0000 |
2,693.6743 |
2,647.7951 |
| 2024-04-10 |
2,670.7700 |
7.5120 ETC |
2,670.7700 |
2,623.7624 |
2,717.7777 |
2,647.7951 |
| 2024-04-09 |
2,658.8889 |
17.6994 ETC |
2,658.8889 |
2,600.0000 |
2,717.7777 |
2,717.7777 |
| 2024-04-08 |
2,598.4596 |
37.9505 ETC |
2,598.4596 |
2,498.8213 |
2,698.0979 |
2,698.0979 |
| 2024-04-07 |
2,615.0490 |
12.3896 ETC |
2,615.0490 |
2,580.0979 |
2,650.0000 |
2,650.0000 |
| 2024-04-06 |
2,605.3832 |
5.7967 ETC |
2,605.3832 |
2,580.7664 |
2,630.0000 |
2,614.3163 |
| 2024-04-05 |
2,581.0054 |
12.4032 ETC |
2,581.0054 |
2,547.6470 |
2,614.3638 |
2,580.7664 |
| 2024-04-04 |
2,598.8235 |
23.1959 ETC |
2,598.8235 |
2,547.6470 |
2,650.0000 |
2,573.1234 |
| 2024-04-03 |
2,578.6852 |
2.6207 ETC |
2,578.6852 |
2,557.3082 |
2,600.0622 |
2,560.0000 |
| 2024-04-02 |
2,594.1062 |
9.1627 ETC |
2,594.1062 |
2,500.0000 |
2,688.2124 |
2,557.3082 |
| 2024-04-01 |
2,731.4252 |
12.3444 ETC |
2,731.4252 |
2,660.0000 |
2,802.8505 |
2,660.0000 |
| 2024-03-31 |
2,615.2139 |
5.3757 ETC |
2,615.2139 |
2,550.3545 |
2,680.0734 |
2,600.0622 |
| 2024-03-30 |
2,616.4361 |
33.2341 ETC |
2,616.4361 |
2,502.5000 |
2,730.3722 |
2,655.5000 |
| 2024-03-29 |
2,487.5770 |
40.5198 ETC |
2,487.5770 |
2,420.4800 |
2,554.6740 |
2,517.0000 |
| 2024-03-28 |
2,653.1529 |
7.5010 ETC |
2,653.1529 |
2,527.9000 |
2,778.4058 |
2,541.7322 |
| 2024-03-27 |
2,710.0000 |
21.0089 ETC |
2,710.0000 |
2,620.0000 |
2,800.0000 |
2,620.0000 |
| 2024-03-26 |
2,766.5000 |
42.9493 ETC |
2,766.5000 |
2,745.0000 |
2,788.0000 |
2,745.0000 |
| 2024-03-25 |
2,772.3443 |
12.7557 ETC |
2,772.3443 |
2,760.0000 |
2,784.6887 |
2,784.6887 |
| 2024-03-24 |
2,764.0921 |
4.6665 ETC |
2,764.0921 |
2,743.1842 |
2,785.0000 |
2,784.6887 |
| 2024-03-23 |
2,744.9500 |
20.1962 ETC |
2,744.9500 |
2,702.0000 |
2,787.9000 |
2,787.9000 |
| 2024-03-22 |
2,744.9500 |
65.6385 ETC |
2,744.9500 |
2,702.0000 |
2,787.9000 |
2,702.0000 |
| 2024-03-21 |
2,725.0000 |
23.5304 ETC |
2,725.0000 |
2,650.0000 |
2,800.0000 |
2,703.0000 |
| 2024-03-20 |
2,565.0000 |
59.2213 ETC |
2,565.0000 |
2,470.0000 |
2,660.0000 |
2,550.0000 |
| 2024-03-19 |
2,649.5000 |
72.7012 ETC |
2,649.5000 |
2,499.0000 |
2,800.0000 |
2,659.4680 |
| 2024-03-18 |
2,733.5114 |
18.0763 ETC |
2,733.5114 |
2,630.1330 |
2,836.8897 |
2,750.0000 |
| 2024-03-17 |
2,847.6216 |
14.9095 ETC |
2,847.6216 |
2,760.0000 |
2,935.2432 |
2,810.0000 |
| 2024-03-16 |
3,040.9574 |
59.1678 ETC |
3,040.9574 |
2,931.9147 |
3,150.0000 |
2,935.2432 |
| 2024-03-15 |
2,984.6953 |
186.6383 ETC |
2,984.6953 |
2,659.3907 |
3,310.0000 |
2,931.9147 |
| 2024-03-14 |
3,317.9637 |
41.1347 ETC |
3,317.9637 |
3,258.6323 |
3,377.2952 |
3,300.0000 |
| 2024-03-13 |
3,377.5079 |
28.1885 ETC |
3,377.5079 |
3,255.8275 |
3,499.1884 |
3,300.0000 |
| 2024-03-12 |
3,377.5000 |
27.0870 ETC |
3,377.5000 |
3,255.0000 |
3,500.0000 |
3,450.2292 |
| 2024-03-11 |
3,362.0147 |
41.5839 ETC |
3,362.0147 |
3,224.0294 |
3,500.0000 |
3,255.0000 |
| 2024-03-10 |
3,344.0420 |
3.5909 ETC |
3,344.0420 |
3,237.8548 |
3,450.2292 |
3,370.4757 |
| 2024-03-09 |
3,400.8999 |
58.4386 ETC |
3,400.8999 |
3,301.7998 |
3,500.0000 |
3,379.5443 |
| 2024-03-08 |
3,400.0000 |
90.6550 ETC |
3,400.0000 |
3,300.0000 |
3,500.0000 |
3,409.3907 |
| 2024-03-07 |
3,274.0000 |
92.9462 ETC |
3,274.0000 |
3,200.0000 |
3,348.0000 |
3,339.0823 |
| 2024-03-06 |
3,110.5667 |
441.0960 ETC |
3,110.5667 |
2,801.0000 |
3,420.1333 |
3,235.0000 |