Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
812.3259 |
4.9863 ETC |
812.3259 |
800.0000 |
824.6518 |
817.7258 |
| 2026-02-01 |
839.3648 |
33.6757 ETC |
839.3648 |
801.0110 |
877.7186 |
801.6287 |
| 2026-01-31 |
868.0000 |
19.3355 ETC |
868.0000 |
850.0000 |
886.0000 |
850.0000 |
| 2026-01-30 |
905.7262 |
26.7971 ETC |
905.7262 |
886.4525 |
925.0000 |
886.4525 |
| 2026-01-29 |
910.1175 |
0.0845 ETC |
910.1175 |
905.1318 |
915.1032 |
905.1318 |
| 2026-01-27 |
910.2999 |
0.0708 ETC |
910.2999 |
905.5918 |
915.0081 |
915.0081 |
| 2026-01-26 |
912.1623 |
0.9323 ETC |
912.1623 |
909.2214 |
915.1032 |
915.1032 |
| 2026-01-25 |
938.4124 |
0.0855 ETC |
938.4124 |
927.8248 |
949.0000 |
941.3108 |
| 2026-01-24 |
979.1239 |
16.3019 ETC |
979.1239 |
908.2478 |
1,050.0000 |
949.0000 |
| 2026-01-23 |
927.2834 |
29.7397 ETC |
927.2834 |
900.0000 |
954.5668 |
905.6499 |
| 2026-01-22 |
961.5269 |
0.7317 ETC |
961.5269 |
955.0000 |
968.0538 |
955.0000 |
| 2026-01-21 |
958.8474 |
3.7289 ETC |
958.8474 |
956.6949 |
961.0000 |
956.6949 |
| 2026-01-20 |
988.3518 |
0.2685 ETC |
988.3518 |
961.0000 |
1,015.7035 |
973.2431 |
| 2026-01-19 |
987.8518 |
24.8402 ETC |
987.8518 |
960.0000 |
1,015.7035 |
962.6762 |
| 2026-01-18 |
988.9870 |
0.0000 ETC |
988.9870 |
988.9870 |
988.9870 |
988.9870 |
| 2026-01-17 |
1,015.0000 |
25.5661 ETC |
1,015.0000 |
990.0000 |
1,040.0000 |
990.0000 |
| 2026-01-16 |
1,018.7780 |
31.0188 ETC |
1,018.7780 |
987.5560 |
1,050.0000 |
990.0000 |
| 2026-01-15 |
1,017.0000 |
0.1102 ETC |
1,017.0000 |
1,005.0000 |
1,029.0000 |
1,025.1930 |
| 2026-01-14 |
999.0950 |
0.0715 ETC |
999.0950 |
989.7031 |
1,008.4869 |
1,008.4869 |
| 2026-01-13 |
982.2800 |
0.0464 ETC |
982.2800 |
960.0000 |
1,004.5600 |
1,004.5600 |
| 2026-01-12 |
973.4003 |
5.9684 ETC |
973.4003 |
960.0000 |
986.8006 |
960.0000 |
| 2026-01-11 |
1,004.9505 |
27.1625 ETC |
1,004.9505 |
959.9010 |
1,050.0000 |
1,050.0000 |
| 2026-01-10 |
982.9318 |
0.0293 ETC |
982.9318 |
960.3520 |
1,005.5116 |
1,004.5490 |
| 2026-01-09 |
990.2878 |
0.0163 ETC |
990.2878 |
975.0639 |
1,005.5116 |
975.0639 |
| 2026-01-08 |
1,000.0000 |
0.0676 ETC |
1,000.0000 |
990.0000 |
1,010.0000 |
997.0000 |
| 2026-01-07 |
983.5000 |
1.1555 ETC |
983.5000 |
950.0000 |
1,017.0000 |
1,005.5976 |
| 2026-01-06 |
980.5941 |
1.2091 ETC |
980.5941 |
950.0000 |
1,011.1883 |
1,011.1883 |
| 2026-01-05 |
986.4686 |
3.1140 ETC |
986.4686 |
975.6714 |
997.2659 |
997.2659 |
| 2026-01-04 |
962.6506 |
3.7697 ETC |
962.6506 |
943.0900 |
982.2113 |
969.9864 |
| 2026-01-03 |
977.2834 |
1.5444 ETC |
977.2834 |
954.5668 |
1,000.0000 |
956.3791 |
| 2026-01-01 |
934.9932 |
19.1836 ETC |
934.9932 |
900.0000 |
969.9864 |
954.5668 |
| 2025-12-31 |
968.1091 |
36.3549 ETC |
968.1091 |
938.9524 |
997.2659 |
957.2856 |
| 2025-12-30 |
973.6066 |
31.4050 ETC |
973.6066 |
949.9473 |
997.2659 |
950.0000 |
| 2025-12-29 |
978.4606 |
5.5048 ETC |
978.4606 |
960.0000 |
996.9213 |
960.0000 |
| 2025-12-28 |
994.9932 |
7.0296 ETC |
994.9932 |
969.9864 |
1,020.0000 |
997.2659 |
| 2025-12-27 |
989.3198 |
27.1812 ETC |
989.3198 |
952.0000 |
1,026.6396 |
997.1932 |
| 2025-12-26 |
997.2554 |
90.8691 ETC |
997.2554 |
960.0000 |
1,034.5108 |
984.3333 |
| 2025-12-25 |
997.4712 |
7.1478 ETC |
997.4712 |
990.0000 |
1,004.9423 |
990.0000 |
| 2025-12-24 |
1,008.4002 |
1.5937 ETC |
1,008.4002 |
997.0000 |
1,019.8003 |
997.0000 |
| 2025-12-23 |
1,022.5000 |
0.5945 ETC |
1,022.5000 |
995.0000 |
1,050.0000 |
1,008.8630 |
| 2025-12-22 |
1,015.7554 |
0.5331 ETC |
1,015.7554 |
997.0000 |
1,034.5108 |
1,005.6740 |
| 2025-12-21 |
1,010.8198 |
3.4155 ETC |
1,010.8198 |
995.0000 |
1,026.6396 |
996.0120 |
| 2025-12-20 |
1,025.0000 |
18.1840 ETC |
1,025.0000 |
1,000.0000 |
1,050.0000 |
1,021.5934 |
| 2025-12-19 |
1,032.3268 |
133.3783 ETC |
1,032.3268 |
1,010.0000 |
1,054.6536 |
1,020.0000 |
| 2025-12-18 |
1,058.4300 |
7.9806 ETC |
1,058.4300 |
1,020.0000 |
1,096.8600 |
1,020.0000 |
| 2025-12-17 |
1,039.7950 |
2.3042 ETC |
1,039.7950 |
1,010.0000 |
1,069.5900 |
1,054.3985 |
| 2025-12-16 |
1,070.1977 |
2.2336 ETC |
1,070.1977 |
1,010.0000 |
1,130.3953 |
1,012.4675 |
| 2025-12-15 |
1,173.2182 |
4.7537 ETC |
1,173.2182 |
1,060.3279 |
1,286.1086 |
1,096.8600 |
| 2025-12-14 |
1,083.7659 |
0.0354 ETC |
1,083.7659 |
1,070.9312 |
1,096.6007 |
1,091.0453 |
| 2025-12-13 |
1,078.3004 |
1.1540 ETC |
1,078.3004 |
1,060.0000 |
1,096.6007 |
1,096.6007 |