Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-11 |
1,599.5000 |
79.1159 ETC |
1,599.5000 |
1,500.0000 |
1,699.0000 |
1,504.1500 |
| 2025-10-10 |
1,624.0000 |
35.8465 ETC |
1,624.0000 |
1,549.0000 |
1,699.0000 |
1,651.0000 |
| 2025-10-09 |
1,583.1650 |
21.2383 ETC |
1,583.1650 |
1,533.3300 |
1,633.0000 |
1,597.7000 |
| 2025-10-08 |
1,587.5000 |
8.8702 ETC |
1,587.5000 |
1,565.0000 |
1,610.0000 |
1,586.4930 |
| 2025-10-07 |
1,584.9753 |
2.5017 ETC |
1,584.9753 |
1,559.9542 |
1,609.9965 |
1,577.0096 |
| 2025-10-06 |
1,568.6411 |
2.5701 ETC |
1,568.6411 |
1,535.0556 |
1,602.2266 |
1,570.4805 |
| 2025-10-05 |
1,568.6411 |
3.7789 ETC |
1,568.6411 |
1,535.0556 |
1,602.2266 |
1,602.2266 |
| 2025-10-04 |
1,593.3045 |
10.0473 ETC |
1,593.3045 |
1,575.6124 |
1,610.9965 |
1,586.4930 |
| 2025-10-03 |
1,572.5183 |
31.6728 ETC |
1,572.5183 |
1,534.0400 |
1,610.9965 |
1,610.9965 |
| 2025-10-02 |
1,653.2465 |
27.1609 ETC |
1,653.2465 |
1,586.4930 |
1,720.0000 |
1,602.2267 |
| 2025-10-01 |
1,566.6650 |
48.2708 ETC |
1,566.6650 |
1,533.3300 |
1,600.0000 |
1,595.7090 |
| 2025-09-30 |
1,579.4983 |
27.1476 ETC |
1,579.4983 |
1,548.0000 |
1,610.9965 |
1,548.0000 |
| 2025-09-29 |
1,576.1139 |
0.1688 ETC |
1,576.1139 |
1,550.0011 |
1,602.2267 |
1,573.6560 |
| 2025-09-28 |
1,575.0005 |
5.0752 ETC |
1,575.0005 |
1,550.0011 |
1,600.0000 |
1,555.2968 |
| 2025-09-27 |
1,578.0006 |
11.0600 ETC |
1,578.0006 |
1,550.0011 |
1,606.0000 |
1,550.0011 |
| 2025-09-26 |
1,595.5000 |
21.8229 ETC |
1,595.5000 |
1,550.0000 |
1,641.0000 |
1,602.2266 |
| 2025-09-25 |
1,598.4985 |
37.1777 ETC |
1,598.4985 |
1,587.0004 |
1,609.9965 |
1,587.2304 |
| 2025-09-24 |
1,598.2447 |
20.6821 ETC |
1,598.2447 |
1,586.4930 |
1,609.9965 |
1,587.2304 |
| 2025-09-23 |
1,608.2465 |
25.9588 ETC |
1,608.2465 |
1,586.4930 |
1,630.0000 |
1,586.4930 |
| 2025-09-22 |
1,667.2465 |
27.3353 ETC |
1,667.2465 |
1,586.4930 |
1,748.0000 |
1,609.9965 |
| 2025-09-21 |
1,724.5298 |
15.7037 ETC |
1,724.5298 |
1,669.0195 |
1,780.0400 |
1,739.6073 |
| 2025-09-20 |
1,740.0400 |
25.0714 ETC |
1,740.0400 |
1,700.0400 |
1,780.0400 |
1,700.0400 |
| 2025-09-19 |
1,740.0400 |
8.5793 ETC |
1,740.0400 |
1,700.0400 |
1,780.0400 |
1,700.0400 |
| 2025-09-18 |
1,723.8258 |
4.1291 ETC |
1,723.8258 |
1,700.0400 |
1,747.6116 |
1,710.0512 |
| 2025-09-17 |
1,724.0200 |
1.0723 ETC |
1,724.0200 |
1,700.0400 |
1,748.0000 |
1,712.9754 |
| 2025-09-16 |
1,725.0200 |
2.8903 ETC |
1,725.0200 |
1,700.0400 |
1,750.0000 |
1,700.0400 |
| 2025-09-15 |
1,739.9281 |
2.5191 ETC |
1,739.9281 |
1,725.0000 |
1,754.8562 |
1,725.0000 |
| 2025-09-14 |
1,780.8058 |
3.2369 ETC |
1,780.8058 |
1,740.6116 |
1,821.0000 |
1,745.7576 |
| 2025-09-13 |
1,780.8058 |
2.3280 ETC |
1,780.8058 |
1,740.6116 |
1,821.0000 |
1,820.6606 |
| 2025-09-12 |
1,744.6237 |
0.3231 ETC |
1,744.6237 |
1,730.4974 |
1,758.7500 |
1,758.7500 |
| 2025-09-11 |
1,693.2500 |
13.5574 ETC |
1,693.2500 |
1,632.4999 |
1,754.0000 |
1,701.4012 |
| 2025-09-10 |
1,693.0510 |
12.8987 ETC |
1,693.0510 |
1,632.1020 |
1,754.0000 |
1,700.0400 |
| 2025-09-09 |
1,636.2095 |
0.0545 ETC |
1,636.2095 |
1,630.2189 |
1,642.2000 |
1,642.2000 |
| 2025-09-08 |
1,632.1723 |
0.0754 ETC |
1,632.1723 |
1,623.3446 |
1,641.0000 |
1,641.0000 |
| 2025-09-07 |
1,625.0000 |
6.1767 ETC |
1,625.0000 |
1,618.0000 |
1,632.0000 |
1,618.1100 |
| 2025-09-06 |
1,610.6172 |
12.0823 ETC |
1,610.6172 |
1,586.4930 |
1,634.7413 |
1,600.0000 |
| 2025-09-05 |
1,644.5000 |
2.1904 ETC |
1,644.5000 |
1,590.0000 |
1,699.0000 |
1,638.1583 |
| 2025-09-04 |
1,674.5200 |
3.2461 ETC |
1,674.5200 |
1,650.0400 |
1,699.0000 |
1,699.0000 |
| 2025-09-03 |
1,652.0000 |
9.0432 ETC |
1,652.0000 |
1,605.0000 |
1,699.0000 |
1,666.0000 |
| 2025-09-02 |
1,642.7465 |
9.9214 ETC |
1,642.7465 |
1,586.4930 |
1,699.0000 |
1,626.0000 |
| 2025-09-01 |
1,619.7465 |
5.5364 ETC |
1,619.7465 |
1,586.4930 |
1,653.0000 |
1,609.9965 |
| 2025-08-31 |
1,651.0000 |
2.2100 ETC |
1,651.0000 |
1,622.0000 |
1,680.0000 |
1,680.0000 |
| 2025-08-30 |
1,663.0501 |
11.6188 ETC |
1,663.0501 |
1,586.4930 |
1,739.6073 |
1,680.0000 |
| 2025-08-29 |
1,724.9850 |
15.5202 ETC |
1,724.9850 |
1,699.9700 |
1,750.0000 |
1,739.6073 |
| 2025-08-28 |
1,755.0200 |
13.0197 ETC |
1,755.0200 |
1,700.0400 |
1,810.0000 |
1,700.0400 |
| 2025-08-27 |
1,740.1365 |
3.8490 ETC |
1,740.1365 |
1,730.3085 |
1,749.9645 |
1,749.9645 |
| 2025-08-26 |
1,774.0200 |
6.8657 ETC |
1,774.0200 |
1,700.0400 |
1,848.0000 |
1,748.0000 |
| 2025-08-25 |
1,851.7565 |
3.0961 ETC |
1,851.7565 |
1,815.0210 |
1,888.4920 |
1,850.0210 |
| 2025-08-24 |
1,855.1355 |
3.3056 ETC |
1,855.1355 |
1,815.0210 |
1,895.2500 |
1,850.0210 |
| 2025-08-23 |
1,855.6700 |
12.3797 ETC |
1,855.6700 |
1,802.0400 |
1,909.3000 |
1,802.0400 |