Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-07 |
1,685.0083 |
16.9934 ETC |
1,685.0083 |
1,671.0165 |
1,699.0000 |
1,699.0000 |
| 2023-08-06 |
1,660.5000 |
28.6245 ETC |
1,660.5000 |
1,621.0000 |
1,700.0000 |
1,671.0165 |
| 2023-08-05 |
1,670.5595 |
14.9795 ETC |
1,670.5595 |
1,651.0000 |
1,690.1190 |
1,690.1190 |
| 2023-08-04 |
1,690.0663 |
7.5162 ETC |
1,690.0663 |
1,690.0000 |
1,690.1325 |
1,690.0000 |
| 2023-08-03 |
1,655.5063 |
31.4479 ETC |
1,655.5063 |
1,621.0125 |
1,690.0000 |
1,679.9805 |
| 2023-08-02 |
1,640.4997 |
2.3734 ETC |
1,640.4997 |
1,621.0125 |
1,659.9870 |
1,659.8790 |
| 2023-08-01 |
1,639.9800 |
6.0955 ETC |
1,639.9800 |
1,620.0135 |
1,659.9465 |
1,620.0540 |
| 2023-07-31 |
1,648.5053 |
81.5391 ETC |
1,648.5053 |
1,620.0135 |
1,676.9970 |
1,620.0135 |
| 2023-07-30 |
1,652.5000 |
54.7656 ETC |
1,652.5000 |
1,632.0000 |
1,673.0000 |
1,650.0000 |
| 2023-07-29 |
1,632.5000 |
37.3409 ETC |
1,632.5000 |
1,615.0000 |
1,650.0000 |
1,632.0000 |
| 2023-07-28 |
1,617.0000 |
7.7063 ETC |
1,617.0000 |
1,606.0000 |
1,628.0000 |
1,623.0000 |
| 2023-07-27 |
1,602.5000 |
6.5847 ETC |
1,602.5000 |
1,593.0000 |
1,612.0000 |
1,612.0000 |
| 2023-07-26 |
1,636.5000 |
121.9005 ETC |
1,636.5000 |
1,587.0000 |
1,686.0000 |
1,649.0000 |
| 2023-07-25 |
1,622.0000 |
7.0766 ETC |
1,622.0000 |
1,605.0000 |
1,639.0000 |
1,639.0000 |
| 2023-07-24 |
1,634.5000 |
15.1905 ETC |
1,634.5000 |
1,629.0000 |
1,640.0000 |
1,629.0000 |
| 2023-07-23 |
1,637.0000 |
5.6621 ETC |
1,637.0000 |
1,629.0000 |
1,645.0000 |
1,629.0000 |
| 2023-07-22 |
1,638.5000 |
7.2353 ETC |
1,638.5000 |
1,629.0000 |
1,648.0000 |
1,629.0045 |
| 2023-07-21 |
1,625.0000 |
71.2141 ETC |
1,625.0000 |
1,601.0000 |
1,649.0000 |
1,640.0000 |
| 2023-07-20 |
1,616.0000 |
113.5412 ETC |
1,616.0000 |
1,590.0000 |
1,642.0000 |
1,612.9935 |
| 2023-07-19 |
1,630.4978 |
17.0716 ETC |
1,630.4978 |
1,623.0000 |
1,637.9955 |
1,623.0000 |
| 2023-07-18 |
1,619.0000 |
50.7462 ETC |
1,619.0000 |
1,600.0000 |
1,638.0000 |
1,626.0000 |
| 2023-07-17 |
1,617.0000 |
51.3944 ETC |
1,617.0000 |
1,600.0000 |
1,634.0000 |
1,620.0000 |
| 2023-07-16 |
1,634.0000 |
8.0099 ETC |
1,634.0000 |
1,600.0000 |
1,668.0000 |
1,628.0000 |
| 2023-07-15 |
1,643.5398 |
0.5016 ETC |
1,643.5398 |
1,635.0795 |
1,652.0000 |
1,652.0000 |
| 2023-07-14 |
1,658.5000 |
37.0058 ETC |
1,658.5000 |
1,620.0000 |
1,697.0000 |
1,640.0000 |
| 2023-07-13 |
1,634.0025 |
95.5548 ETC |
1,634.0025 |
1,588.0050 |
1,680.0000 |
1,680.0000 |
| 2023-07-12 |
1,607.2663 |
5.6944 ETC |
1,607.2663 |
1,587.5325 |
1,627.0000 |
1,620.9585 |
| 2023-07-11 |
1,606.5098 |
47.3249 ETC |
1,606.5098 |
1,587.0195 |
1,626.0000 |
1,600.0200 |
| 2023-07-10 |
1,606.5000 |
28.8610 ETC |
1,606.5000 |
1,587.0000 |
1,626.0000 |
1,626.0000 |
| 2023-07-09 |
1,605.5098 |
9.3040 ETC |
1,605.5098 |
1,587.0195 |
1,624.0000 |
1,587.0195 |
| 2023-07-08 |
1,626.0053 |
10.4079 ETC |
1,626.0053 |
1,609.0200 |
1,642.9905 |
1,609.0200 |
| 2023-07-07 |
1,658.5000 |
2.5296 ETC |
1,658.5000 |
1,628.0000 |
1,689.0000 |
1,628.0000 |
| 2023-07-06 |
1,674.5000 |
80.5545 ETC |
1,674.5000 |
1,645.0000 |
1,704.0000 |
1,645.0000 |
| 2023-07-05 |
1,662.0000 |
53.7807 ETC |
1,662.0000 |
1,634.0000 |
1,690.0000 |
1,658.0025 |
| 2023-07-04 |
1,657.2500 |
51.1958 ETC |
1,657.2500 |
1,611.5000 |
1,703.0000 |
1,655.0000 |
| 2023-07-03 |
1,717.5000 |
38.8205 ETC |
1,717.5000 |
1,700.0000 |
1,735.0000 |
1,703.0000 |
| 2023-07-02 |
1,739.0400 |
8.7663 ETC |
1,739.0400 |
1,701.0400 |
1,777.0400 |
1,725.0000 |
| 2023-07-01 |
1,797.4960 |
221.2981 ETC |
1,797.4960 |
1,697.0000 |
1,897.9920 |
1,788.0000 |
| 2023-06-30 |
1,677.2347 |
397.4471 ETC |
1,677.2347 |
1,565.4695 |
1,789.0000 |
1,697.0000 |
| 2023-06-29 |
1,565.4983 |
41.1877 ETC |
1,565.4983 |
1,521.0000 |
1,609.9965 |
1,578.0000 |
| 2023-06-28 |
1,548.0000 |
8.2323 ETC |
1,548.0000 |
1,531.0000 |
1,565.0000 |
1,541.0000 |
| 2023-06-27 |
1,562.2000 |
13.5272 ETC |
1,562.2000 |
1,538.0000 |
1,586.4000 |
1,574.0000 |
| 2023-06-26 |
1,574.5000 |
60.4658 ETC |
1,574.5000 |
1,538.0000 |
1,611.0000 |
1,571.0000 |
| 2023-06-25 |
1,575.2550 |
55.7430 ETC |
1,575.2550 |
1,515.5100 |
1,635.0000 |
1,550.0000 |
| 2023-06-24 |
1,577.0000 |
113.5418 ETC |
1,577.0000 |
1,500.0000 |
1,654.0000 |
1,574.2620 |
| 2023-06-23 |
1,453.5000 |
120.5198 ETC |
1,453.5000 |
1,382.0000 |
1,525.0000 |
1,513.7500 |
| 2023-06-22 |
1,415.4910 |
11.8214 ETC |
1,415.4910 |
1,382.0000 |
1,448.9820 |
1,382.0000 |
| 2023-06-21 |
1,374.5000 |
108.5554 ETC |
1,374.5000 |
1,299.0000 |
1,450.0000 |
1,392.0120 |
| 2023-06-20 |
1,293.5905 |
7.7429 ETC |
1,293.5905 |
1,250.1810 |
1,337.0000 |
1,337.0000 |
| 2023-06-19 |
1,287.9777 |
18.8745 ETC |
1,287.9777 |
1,276.0000 |
1,299.9555 |
1,285.0000 |