Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1,152.0216 |
399.0875 ETC |
1,152.0216 |
1,085.2236 |
1,218.8196 |
1,124.3475 |
| 2025-12-04 |
1,169.4598 |
6.2554 ETC |
1,169.4598 |
1,120.1000 |
1,218.8196 |
1,150.0000 |
| 2025-12-03 |
1,130.0000 |
84.6301 ETC |
1,130.0000 |
1,060.0000 |
1,200.0000 |
1,128.7275 |
| 2025-12-02 |
1,073.0000 |
0.6529 ETC |
1,073.0000 |
1,060.0000 |
1,086.0000 |
1,060.0000 |
| 2025-12-01 |
1,150.0000 |
1.0337 ETC |
1,150.0000 |
1,100.0000 |
1,200.0000 |
1,100.0000 |
| 2025-11-30 |
1,117.5410 |
1.3839 ETC |
1,117.5410 |
1,106.2699 |
1,128.8122 |
1,128.8122 |
| 2025-11-29 |
1,128.2521 |
1.1087 ETC |
1,128.2521 |
1,120.1000 |
1,136.4042 |
1,128.8122 |
| 2025-11-28 |
1,139.1830 |
2.1605 ETC |
1,139.1830 |
1,128.8122 |
1,149.5538 |
1,128.8122 |
| 2025-11-27 |
1,164.4061 |
1.2287 ETC |
1,164.4061 |
1,128.8122 |
1,200.0000 |
1,128.8122 |
| 2025-11-26 |
1,168.3499 |
0.6745 ETC |
1,168.3499 |
1,144.7244 |
1,191.9753 |
1,144.7244 |
| 2025-11-25 |
1,197.4142 |
9.7461 ETC |
1,197.4142 |
1,113.8368 |
1,280.9916 |
1,171.2616 |
| 2025-11-24 |
1,183.4958 |
11.4991 ETC |
1,183.4958 |
1,086.0000 |
1,280.9916 |
1,128.8122 |
| 2025-11-23 |
1,130.0000 |
6.9926 ETC |
1,130.0000 |
1,060.0000 |
1,200.0000 |
1,086.1086 |
| 2025-11-22 |
1,151.8313 |
1.7031 ETC |
1,151.8313 |
1,137.1485 |
1,166.5141 |
1,153.6766 |
| 2025-11-21 |
1,224.0000 |
33.5812 ETC |
1,224.0000 |
1,100.0000 |
1,348.0000 |
1,165.8962 |
| 2025-11-20 |
1,281.6982 |
106.2106 ETC |
1,281.6982 |
1,190.0000 |
1,373.3964 |
1,200.0000 |
| 2025-11-19 |
1,275.0100 |
3.9140 ETC |
1,275.0100 |
1,250.0200 |
1,300.0000 |
1,258.8543 |
| 2025-11-18 |
1,270.9236 |
0.8900 ETC |
1,270.9236 |
1,250.0100 |
1,291.8372 |
1,250.1000 |
| 2025-11-17 |
1,300.0050 |
3.7897 ETC |
1,300.0050 |
1,250.0100 |
1,350.0000 |
1,260.5338 |
| 2025-11-16 |
1,339.4849 |
12.5787 ETC |
1,339.4849 |
1,300.0000 |
1,378.9699 |
1,300.0000 |
| 2025-11-15 |
1,350.0000 |
18.3664 ETC |
1,350.0000 |
1,300.0000 |
1,400.0000 |
1,378.9699 |
| 2025-11-14 |
1,325.0000 |
7.1460 ETC |
1,325.0000 |
1,300.0000 |
1,350.0000 |
1,300.0000 |
| 2025-11-13 |
1,350.0000 |
1.2580 ETC |
1,350.0000 |
1,300.0000 |
1,400.0000 |
1,300.5000 |
| 2025-11-11 |
1,340.3198 |
1.7078 ETC |
1,340.3198 |
1,316.4780 |
1,364.1616 |
1,339.7956 |
| 2025-11-10 |
1,425.0000 |
7.5163 ETC |
1,425.0000 |
1,300.0000 |
1,550.0000 |
1,400.0000 |
| 2025-11-09 |
1,465.0000 |
49.2482 ETC |
1,465.0000 |
1,380.0000 |
1,550.0000 |
1,400.0000 |
| 2025-11-07 |
1,447.8656 |
28.8137 ETC |
1,447.8656 |
1,295.7312 |
1,600.0000 |
1,529.0400 |
| 2025-11-05 |
1,263.0135 |
14.4978 ETC |
1,263.0135 |
1,223.3645 |
1,302.6626 |
1,256.1506 |
| 2025-11-04 |
1,300.0000 |
17.6514 ETC |
1,300.0000 |
1,250.0000 |
1,350.0000 |
1,302.6626 |
| 2025-11-03 |
1,343.4099 |
3.8566 ETC |
1,343.4099 |
1,307.0099 |
1,379.8100 |
1,307.0100 |
| 2025-11-02 |
1,348.5000 |
6.5336 ETC |
1,348.5000 |
1,307.0000 |
1,390.0000 |
1,390.0000 |
| 2025-11-01 |
1,338.0000 |
2.8764 ETC |
1,338.0000 |
1,307.0000 |
1,369.0000 |
1,322.8465 |
| 2025-10-31 |
1,351.0650 |
7.5104 ETC |
1,351.0650 |
1,315.0000 |
1,387.1300 |
1,315.0000 |
| 2025-10-30 |
1,361.5000 |
0.1981 ETC |
1,361.5000 |
1,333.0000 |
1,390.0000 |
1,333.0000 |
| 2025-10-29 |
1,357.5000 |
35.6035 ETC |
1,357.5000 |
1,315.0000 |
1,400.0000 |
1,335.9338 |
| 2025-10-28 |
1,375.0000 |
54.6997 ETC |
1,375.0000 |
1,350.0000 |
1,400.0000 |
1,350.0000 |
| 2025-10-27 |
1,353.5000 |
35.2689 ETC |
1,353.5000 |
1,307.0000 |
1,400.0000 |
1,350.0000 |
| 2025-10-25 |
1,305.4515 |
10.7716 ETC |
1,305.4515 |
1,300.9030 |
1,310.0000 |
1,300.9030 |
| 2025-10-24 |
1,273.0200 |
11.6107 ETC |
1,273.0200 |
1,201.1000 |
1,344.9400 |
1,299.8200 |
| 2025-10-23 |
1,352.7505 |
24.1353 ETC |
1,352.7505 |
1,305.5010 |
1,400.0000 |
1,306.0000 |
| 2025-10-21 |
1,358.5304 |
18.3683 ETC |
1,358.5304 |
1,318.0618 |
1,398.9990 |
1,353.9561 |
| 2025-10-20 |
1,359.0309 |
32.8092 ETC |
1,359.0309 |
1,318.0618 |
1,400.0000 |
1,338.6293 |
| 2025-10-19 |
1,359.0309 |
10.3725 ETC |
1,359.0309 |
1,318.0618 |
1,400.0000 |
1,400.0000 |
| 2025-10-18 |
1,372.2413 |
22.7090 ETC |
1,372.2413 |
1,305.3596 |
1,439.1230 |
1,335.5000 |
| 2025-10-17 |
1,390.1798 |
39.4751 ETC |
1,390.1798 |
1,305.3596 |
1,475.0000 |
1,326.5180 |
| 2025-10-16 |
1,437.3550 |
11.3442 ETC |
1,437.3550 |
1,399.7099 |
1,475.0000 |
1,399.7099 |
| 2025-10-15 |
1,424.8550 |
14.4839 ETC |
1,424.8550 |
1,399.7099 |
1,450.0000 |
1,426.0923 |
| 2025-10-14 |
1,440.3672 |
15.7098 ETC |
1,440.3672 |
1,399.7099 |
1,481.0245 |
1,399.7099 |
| 2025-10-13 |
1,403.7334 |
12.7984 ETC |
1,403.7334 |
1,335.0000 |
1,472.4668 |
1,401.7914 |
| 2025-10-12 |
1,387.7267 |
32.3123 ETC |
1,387.7267 |
1,332.0000 |
1,443.4534 |
1,348.0635 |