Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-07 |
3,821.9595 |
81.6746 ETC |
3,821.9595 |
3,652.0292 |
3,991.8898 |
3,909.3965 |
| 2022-04-06 |
3,976.2024 |
146.4938 ETC |
3,976.2024 |
3,750.7998 |
4,201.6050 |
3,808.4040 |
| 2022-04-05 |
4,205.9978 |
116.2656 ETC |
4,205.9978 |
4,101.0000 |
4,310.9955 |
4,201.5915 |
| 2022-04-04 |
4,315.9115 |
120.1883 ETC |
4,315.9115 |
4,201.8229 |
4,430.0000 |
4,251.0242 |
| 2022-04-03 |
4,295.5000 |
61.5264 ETC |
4,295.5000 |
4,201.0000 |
4,390.0000 |
4,342.9770 |
| 2022-04-02 |
4,376.6363 |
64.1105 ETC |
4,376.6363 |
4,260.0000 |
4,493.2725 |
4,260.0000 |
| 2022-04-01 |
4,352.5003 |
145.9759 ETC |
4,352.5003 |
4,200.0006 |
4,505.0000 |
4,433.4405 |
| 2022-03-31 |
4,354.3845 |
218.1789 ETC |
4,354.3845 |
4,145.0130 |
4,563.7560 |
4,342.9770 |
| 2022-03-30 |
4,495.0000 |
139.3370 ETC |
4,495.0000 |
4,340.0000 |
4,650.0000 |
4,486.3470 |
| 2022-03-29 |
4,544.2645 |
178.4348 ETC |
4,544.2645 |
4,364.1500 |
4,724.3790 |
4,494.5000 |
| 2022-03-28 |
4,718.2660 |
223.3042 ETC |
4,718.2660 |
4,450.8200 |
4,985.7120 |
4,565.7000 |
| 2022-03-27 |
4,701.0038 |
146.0963 ETC |
4,701.0038 |
4,552.0110 |
4,849.9965 |
4,552.0110 |
| 2022-03-26 |
4,825.9005 |
205.4074 ETC |
4,825.9005 |
4,700.9990 |
4,950.8020 |
4,849.9965 |
| 2022-03-25 |
4,954.4940 |
454.1862 ETC |
4,954.4940 |
4,709.9880 |
5,199.0000 |
4,856.4225 |
| 2022-03-24 |
4,654.5000 |
414.6895 ETC |
4,654.5000 |
4,110.0000 |
5,199.0000 |
5,000.0000 |
| 2022-03-23 |
4,710.0359 |
1,109.6086 ETC |
4,710.0359 |
4,110.0000 |
5,310.0719 |
4,494.5000 |
| 2022-03-22 |
4,525.4229 |
334.7919 ETC |
4,525.4229 |
4,250.8458 |
4,800.0000 |
4,610.0070 |
| 2022-03-21 |
4,310.0000 |
200.9236 ETC |
4,310.0000 |
4,110.0000 |
4,510.0000 |
4,291.8930 |
| 2022-03-20 |
4,041.6554 |
396.9956 ETC |
4,041.6554 |
3,573.3108 |
4,510.0000 |
4,300.0335 |
| 2022-03-19 |
3,345.8143 |
429.4349 ETC |
3,345.8143 |
3,012.2685 |
3,679.3600 |
3,679.3600 |
| 2022-03-18 |
2,997.2160 |
69.7816 ETC |
2,997.2160 |
2,944.4444 |
3,049.9875 |
3,020.0985 |
| 2022-03-17 |
2,980.5255 |
126.9403 ETC |
2,980.5255 |
2,900.0510 |
3,061.0000 |
3,005.3255 |
| 2022-03-16 |
3,060.0255 |
139.1809 ETC |
3,060.0255 |
2,970.0510 |
3,150.0000 |
3,000.0000 |
| 2022-03-15 |
3,089.8072 |
145.3780 ETC |
3,089.8072 |
3,000.0000 |
3,179.6145 |
3,017.9385 |
| 2022-03-14 |
3,136.5967 |
146.5054 ETC |
3,136.5967 |
3,000.0000 |
3,273.1935 |
3,158.4600 |
| 2022-03-13 |
3,252.9128 |
93.6957 ETC |
3,252.9128 |
3,191.0220 |
3,314.8035 |
3,234.5000 |
| 2022-03-12 |
3,275.0000 |
204.3257 ETC |
3,275.0000 |
3,150.0000 |
3,400.0000 |
3,256.3202 |
| 2022-03-11 |
3,255.0210 |
117.3481 ETC |
3,255.0210 |
3,150.0000 |
3,360.0420 |
3,234.9148 |
| 2022-03-10 |
3,290.0000 |
102.6782 ETC |
3,290.0000 |
3,180.0000 |
3,400.0000 |
3,249.1125 |
| 2022-03-09 |
3,220.9930 |
241.5102 ETC |
3,220.9930 |
3,041.1855 |
3,400.8004 |
3,299.2920 |
| 2022-03-08 |
3,155.0000 |
242.1989 ETC |
3,155.0000 |
3,010.0000 |
3,300.0000 |
3,044.3447 |
| 2022-03-07 |
3,091.4940 |
178.9009 ETC |
3,091.4940 |
2,850.0000 |
3,332.9880 |
3,181.0590 |
| 2022-03-06 |
2,975.4429 |
78.9465 ETC |
2,975.4429 |
2,850.0000 |
3,100.8859 |
3,100.8859 |
| 2022-03-05 |
2,867.9048 |
121.5678 ETC |
2,867.9048 |
2,700.0000 |
3,035.8097 |
2,920.8870 |
| 2022-03-04 |
3,104.9325 |
104.5846 ETC |
3,104.9325 |
2,960.8200 |
3,249.0450 |
3,029.9130 |
| 2022-03-03 |
3,088.8349 |
154.4667 ETC |
3,088.8349 |
2,833.7498 |
3,343.9200 |
3,171.3660 |
| 2022-03-02 |
2,873.0910 |
156.8130 ETC |
2,873.0910 |
2,761.1820 |
2,985.0000 |
2,913.0185 |
| 2022-03-01 |
2,736.2678 |
182.1581 ETC |
2,736.2678 |
2,549.4345 |
2,923.1010 |
2,867.2785 |
| 2022-02-28 |
2,541.9556 |
390.5939 ETC |
2,541.9556 |
2,389.3801 |
2,694.5311 |
2,670.3000 |
| 2022-02-27 |
2,340.3912 |
480.9905 ETC |
2,340.3912 |
2,227.1085 |
2,453.6738 |
2,389.3803 |
| 2022-02-26 |
2,221.3272 |
81.2674 ETC |
2,221.3272 |
2,102.6545 |
2,340.0000 |
2,270.0000 |
| 2022-02-25 |
2,054.3796 |
185.6212 ETC |
2,054.3796 |
1,930.0000 |
2,178.7591 |
2,150.1060 |
| 2022-02-24 |
2,039.6993 |
450.2536 ETC |
2,039.6993 |
1,920.0000 |
2,159.3986 |
2,159.3986 |
| 2022-02-23 |
2,120.3077 |
274.0898 ETC |
2,120.3077 |
2,040.0255 |
2,200.5898 |
2,178.7380 |
| 2022-02-22 |
2,044.1983 |
232.6195 ETC |
2,044.1983 |
1,994.1122 |
2,094.2844 |
2,026.5255 |
| 2022-02-21 |
2,050.0000 |
177.6673 ETC |
2,050.0000 |
1,950.0000 |
2,150.0000 |
2,000.0115 |
| 2022-02-20 |
2,102.0491 |
48.3002 ETC |
2,102.0491 |
2,024.0980 |
2,180.0002 |
2,039.3505 |
| 2022-02-19 |
2,164.7090 |
79.8889 ETC |
2,164.7090 |
2,101.0000 |
2,228.4180 |
2,111.4540 |
| 2022-02-18 |
2,199.4979 |
88.3671 ETC |
2,199.4979 |
2,100.0000 |
2,298.9959 |
2,105.7032 |
| 2022-02-17 |
2,286.8595 |
92.7376 ETC |
2,286.8595 |
2,200.2435 |
2,373.4755 |
2,249.9910 |