Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-29 |
1,756.6808 |
27.9862 ETC |
1,756.6808 |
1,720.0080 |
1,793.3535 |
1,744.3485 |
| 2022-05-28 |
1,742.6000 |
78.7808 ETC |
1,742.6000 |
1,705.2000 |
1,780.0000 |
1,727.8920 |
| 2022-05-27 |
1,710.1395 |
84.5899 ETC |
1,710.1395 |
1,621.2960 |
1,798.9830 |
1,721.3175 |
| 2022-05-26 |
1,649.3010 |
113.6955 ETC |
1,649.3010 |
1,539.0000 |
1,759.6021 |
1,759.6021 |
| 2022-05-25 |
1,635.7198 |
48.6385 ETC |
1,635.7198 |
1,564.0000 |
1,707.4395 |
1,644.1500 |
| 2022-05-24 |
1,550.0000 |
80.0394 ETC |
1,550.0000 |
1,450.0000 |
1,650.0000 |
1,564.0000 |
| 2022-05-23 |
1,536.6345 |
57.9969 ETC |
1,536.6345 |
1,452.0000 |
1,621.2690 |
1,522.4895 |
| 2022-05-22 |
1,481.0410 |
44.7404 ETC |
1,481.0410 |
1,451.0000 |
1,511.0820 |
1,469.1780 |
| 2022-05-21 |
1,474.5000 |
30.0854 ETC |
1,474.5000 |
1,450.0000 |
1,499.0000 |
1,451.0340 |
| 2022-05-20 |
1,512.9168 |
38.5640 ETC |
1,512.9168 |
1,480.0000 |
1,545.8335 |
1,480.5755 |
| 2022-05-19 |
1,549.5000 |
75.8480 ETC |
1,549.5000 |
1,499.0000 |
1,600.0000 |
1,538.9954 |
| 2022-05-18 |
1,582.3773 |
69.7752 ETC |
1,582.3773 |
1,502.0000 |
1,662.7545 |
1,519.8165 |
| 2022-05-17 |
1,720.8374 |
46.3816 ETC |
1,720.8374 |
1,600.0200 |
1,841.6547 |
1,692.7413 |
| 2022-05-16 |
1,741.3595 |
78.9712 ETC |
1,741.3595 |
1,641.3055 |
1,841.4135 |
1,641.3055 |
| 2022-05-15 |
1,749.8243 |
48.0189 ETC |
1,749.8243 |
1,650.0000 |
1,849.6485 |
1,719.3195 |
| 2022-05-14 |
1,769.9791 |
91.7331 ETC |
1,769.9791 |
1,650.0000 |
1,889.9581 |
1,700.0687 |
| 2022-05-13 |
1,750.5055 |
263.1923 ETC |
1,750.5055 |
1,501.0110 |
2,000.0000 |
1,888.2855 |
| 2022-05-12 |
1,583.0762 |
256.3341 ETC |
1,583.0762 |
1,450.0189 |
1,716.1335 |
1,525.7689 |
| 2022-05-11 |
1,799.9955 |
194.2887 ETC |
1,799.9955 |
1,620.0000 |
1,979.9910 |
1,650.0000 |
| 2022-05-10 |
1,995.5238 |
165.2969 ETC |
1,995.5238 |
1,900.1000 |
2,090.9475 |
1,935.0630 |
| 2022-05-09 |
2,035.0575 |
129.5948 ETC |
2,035.0575 |
1,900.1385 |
2,169.9765 |
1,999.9980 |
| 2022-05-08 |
2,147.7218 |
34.5046 ETC |
2,147.7218 |
2,115.4500 |
2,179.9935 |
2,144.9007 |
| 2022-05-07 |
2,192.3303 |
55.6909 ETC |
2,192.3303 |
2,150.0100 |
2,234.6507 |
2,205.6705 |
| 2022-05-06 |
2,195.0000 |
73.2380 ETC |
2,195.0000 |
2,140.0000 |
2,250.0000 |
2,220.0000 |
| 2022-05-05 |
2,338.6675 |
157.4172 ETC |
2,338.6675 |
2,150.0000 |
2,527.3350 |
2,210.0000 |
| 2022-05-04 |
2,207.0595 |
90.7910 ETC |
2,207.0595 |
2,141.0190 |
2,273.1000 |
2,273.1000 |
| 2022-05-03 |
2,236.5500 |
115.3732 ETC |
2,236.5500 |
2,150.1000 |
2,323.0000 |
2,150.1258 |
| 2022-05-02 |
2,311.0000 |
53.8341 ETC |
2,311.0000 |
2,221.0000 |
2,401.0000 |
2,233.0755 |
| 2022-05-01 |
2,301.7738 |
83.7171 ETC |
2,301.7738 |
2,221.0000 |
2,382.5475 |
2,305.0035 |
| 2022-04-30 |
2,405.0000 |
44.8443 ETC |
2,405.0000 |
2,310.0000 |
2,500.0000 |
2,315.0000 |
| 2022-04-29 |
2,549.2732 |
110.3074 ETC |
2,549.2732 |
2,459.5464 |
2,639.0000 |
2,489.3802 |
| 2022-04-28 |
2,598.1541 |
100.6938 ETC |
2,598.1541 |
2,557.3082 |
2,639.0000 |
2,591.0581 |
| 2022-04-27 |
2,663.2932 |
59.5306 ETC |
2,663.2932 |
2,600.0000 |
2,726.5864 |
2,600.0000 |
| 2022-04-26 |
2,756.3812 |
85.4489 ETC |
2,756.3812 |
2,623.7624 |
2,889.0000 |
2,623.7624 |
| 2022-04-25 |
2,860.8433 |
85.2321 ETC |
2,860.8433 |
2,751.7000 |
2,969.9865 |
2,818.8555 |
| 2022-04-24 |
3,022.4225 |
58.6959 ETC |
3,022.4225 |
2,950.0510 |
3,094.7940 |
3,032.3970 |
| 2022-04-23 |
3,085.0000 |
43.0791 ETC |
3,085.0000 |
3,040.0000 |
3,130.0000 |
3,060.0180 |
| 2022-04-22 |
3,137.4574 |
74.4518 ETC |
3,137.4574 |
3,040.0000 |
3,234.9148 |
3,152.9925 |
| 2022-04-21 |
3,339.6150 |
105.0145 ETC |
3,339.6150 |
3,184.2300 |
3,495.0000 |
3,187.0665 |
| 2022-04-20 |
3,348.9942 |
134.1457 ETC |
3,348.9942 |
3,202.9885 |
3,495.0000 |
3,301.7998 |
| 2022-04-19 |
3,265.6200 |
100.6783 ETC |
3,265.6200 |
3,180.0000 |
3,351.2400 |
3,332.2590 |
| 2022-04-18 |
3,473.5453 |
97.0375 ETC |
3,473.5453 |
3,201.0000 |
3,746.0906 |
3,296.5475 |
| 2022-04-17 |
3,542.5418 |
108.4057 ETC |
3,542.5418 |
3,476.0880 |
3,608.9955 |
3,549.1207 |
| 2022-04-16 |
3,513.2597 |
125.4879 ETC |
3,513.2597 |
3,436.5195 |
3,590.0000 |
3,537.3817 |
| 2022-04-15 |
3,491.5000 |
128.0029 ETC |
3,491.5000 |
3,383.0000 |
3,600.0000 |
3,436.5195 |
| 2022-04-14 |
3,513.9475 |
93.7573 ETC |
3,513.9475 |
3,421.5010 |
3,606.3939 |
3,421.6020 |
| 2022-04-13 |
3,483.5003 |
99.2713 ETC |
3,483.5003 |
3,358.0000 |
3,609.0006 |
3,606.3939 |
| 2022-04-12 |
3,478.0555 |
86.8002 ETC |
3,478.0555 |
3,361.0000 |
3,595.1110 |
3,499.7132 |
| 2022-04-11 |
3,565.7005 |
90.4044 ETC |
3,565.7005 |
3,401.0000 |
3,730.4010 |
3,426.9750 |
| 2022-04-10 |
3,704.4971 |
43.3714 ETC |
3,704.4971 |
3,609.0006 |
3,799.9935 |
3,636.3330 |