Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-15 |
1,580.1793 |
3.3537 ETC |
1,580.1793 |
1,550.3620 |
1,609.9965 |
1,550.7300 |
| 2025-05-14 |
1,587.9983 |
6.5673 ETC |
1,587.9983 |
1,565.0000 |
1,610.9965 |
1,586.1750 |
| 2025-05-13 |
1,547.5005 |
8.2592 ETC |
1,547.5005 |
1,520.0010 |
1,575.0000 |
1,575.0000 |
| 2025-05-12 |
1,567.4983 |
8.0761 ETC |
1,567.4983 |
1,525.0000 |
1,609.9965 |
1,580.0000 |
| 2025-05-11 |
1,530.0000 |
6.8143 ETC |
1,530.0000 |
1,480.0000 |
1,580.0000 |
1,580.0000 |
| 2025-05-10 |
1,501.2500 |
4.5845 ETC |
1,501.2500 |
1,480.0000 |
1,522.5000 |
1,522.5000 |
| 2025-05-09 |
1,414.6675 |
23.6277 ETC |
1,414.6675 |
1,348.8350 |
1,480.5000 |
1,480.0000 |
| 2025-05-08 |
1,398.9140 |
8.6326 ETC |
1,398.9140 |
1,348.8350 |
1,448.9930 |
1,401.3560 |
| 2025-05-07 |
1,315.0000 |
0.6829 ETC |
1,315.0000 |
1,300.0000 |
1,330.0000 |
1,303.9216 |
| 2025-05-06 |
1,350.0000 |
0.0000 ETC |
1,350.0000 |
1,350.0000 |
1,350.0000 |
1,350.0000 |
| 2025-05-05 |
1,334.0360 |
4.0064 ETC |
1,334.0360 |
1,307.6221 |
1,360.4500 |
1,307.6221 |
| 2025-05-04 |
1,374.8997 |
0.5917 ETC |
1,374.8997 |
1,370.0030 |
1,379.7964 |
1,373.9288 |
| 2025-05-03 |
1,388.1323 |
0.5929 ETC |
1,388.1323 |
1,370.0030 |
1,406.2616 |
1,370.0030 |
| 2025-05-02 |
1,418.4023 |
0.4804 ETC |
1,418.4023 |
1,387.8056 |
1,448.9990 |
1,396.9053 |
| 2025-05-01 |
1,364.9187 |
2.7291 ETC |
1,364.9187 |
1,350.0010 |
1,379.8364 |
1,365.6366 |
| 2025-04-30 |
1,396.3475 |
1.6535 ETC |
1,396.3475 |
1,361.7000 |
1,430.9950 |
1,430.9950 |
| 2025-04-29 |
1,363.1120 |
1.0104 ETC |
1,363.1120 |
1,361.7000 |
1,364.5240 |
1,361.7000 |
| 2025-04-28 |
1,370.0152 |
1.5523 ETC |
1,370.0152 |
1,361.7010 |
1,378.3294 |
1,371.4411 |
| 2025-04-27 |
1,403.6515 |
2.3595 ETC |
1,403.6515 |
1,376.3030 |
1,431.0000 |
1,376.3030 |
| 2025-04-26 |
1,390.0005 |
3.0720 ETC |
1,390.0005 |
1,360.0010 |
1,420.0000 |
1,365.5570 |
| 2025-04-25 |
1,387.5005 |
2.6559 ETC |
1,387.5005 |
1,355.0010 |
1,420.0000 |
1,360.0010 |
| 2025-04-24 |
1,387.5005 |
3.7952 ETC |
1,387.5005 |
1,355.0010 |
1,420.0000 |
1,355.0010 |
| 2025-04-23 |
1,320.9280 |
3.3452 ETC |
1,320.9280 |
1,284.9500 |
1,356.9060 |
1,356.9060 |
| 2025-04-22 |
1,306.2190 |
5.8779 ETC |
1,306.2190 |
1,285.0000 |
1,327.4380 |
1,285.0000 |
| 2025-04-21 |
1,311.4660 |
2.4146 ETC |
1,311.4660 |
1,288.9330 |
1,333.9990 |
1,289.0030 |
| 2025-04-20 |
1,311.0945 |
20.6897 ETC |
1,311.0945 |
1,288.6000 |
1,333.5890 |
1,288.6000 |
| 2025-04-19 |
1,318.9935 |
4.8125 ETC |
1,318.9935 |
1,290.0000 |
1,347.9870 |
1,327.1210 |
| 2025-04-18 |
1,319.5025 |
2.4342 ETC |
1,319.5025 |
1,290.0060 |
1,348.9990 |
1,347.9870 |
| 2025-04-17 |
1,295.0005 |
0.1498 ETC |
1,295.0005 |
1,290.0010 |
1,300.0000 |
1,290.0060 |
| 2025-04-16 |
1,329.6185 |
1.2207 ETC |
1,329.6185 |
1,290.0000 |
1,369.2370 |
1,290.0050 |
| 2025-04-15 |
1,334.6195 |
0.1079 ETC |
1,334.6195 |
1,300.0010 |
1,369.2380 |
1,300.0010 |
| 2025-04-14 |
1,327.6910 |
2.4024 ETC |
1,327.6910 |
1,286.1380 |
1,369.2440 |
1,346.2610 |
| 2025-04-13 |
1,285.7747 |
0.0014 ETC |
1,285.7747 |
1,285.6530 |
1,285.8964 |
1,285.6530 |
| 2025-04-12 |
1,285.8265 |
0.0121 ETC |
1,285.8265 |
1,285.6530 |
1,286.0000 |
1,285.8964 |
| 2025-04-11 |
1,285.5650 |
0.0147 ETC |
1,285.5650 |
1,271.1300 |
1,300.0000 |
1,272.2070 |
| 2025-04-10 |
1,317.9985 |
5.7877 ETC |
1,317.9985 |
1,256.0000 |
1,379.9970 |
1,271.1300 |
| 2025-04-09 |
1,329.2264 |
1.1842 ETC |
1,329.2264 |
1,278.4527 |
1,380.0000 |
1,379.9970 |
| 2025-04-08 |
1,312.5000 |
16.8005 ETC |
1,312.5000 |
1,275.0000 |
1,350.0000 |
1,319.0027 |
| 2025-04-07 |
1,327.5000 |
51.0257 ETC |
1,327.5000 |
1,275.0000 |
1,380.0000 |
1,349.0027 |
| 2025-04-06 |
1,434.4550 |
5.8184 ETC |
1,434.4550 |
1,400.0000 |
1,468.9100 |
1,401.0010 |
| 2025-04-05 |
1,434.4550 |
6.7656 ETC |
1,434.4550 |
1,400.0000 |
1,468.9100 |
1,429.7130 |
| 2025-04-04 |
1,451.0444 |
21.7152 ETC |
1,451.0444 |
1,433.1788 |
1,468.9100 |
1,433.1788 |
| 2025-04-03 |
1,466.9995 |
16.2410 ETC |
1,466.9995 |
1,440.0000 |
1,493.9990 |
1,467.9960 |
| 2025-04-02 |
1,512.4865 |
18.6997 ETC |
1,512.4865 |
1,475.0000 |
1,549.9730 |
1,520.0000 |
| 2025-04-01 |
1,531.5000 |
0.0115 ETC |
1,531.5000 |
1,500.0000 |
1,563.0000 |
1,500.0000 |
| 2025-03-30 |
1,540.1245 |
2.7128 ETC |
1,540.1245 |
1,500.0000 |
1,580.2490 |
1,501.0010 |
| 2025-03-29 |
1,549.9305 |
17.5420 ETC |
1,549.9305 |
1,500.0000 |
1,599.8610 |
1,527.0000 |
| 2025-03-28 |
1,552.5000 |
15.8820 ETC |
1,552.5000 |
1,540.0000 |
1,565.0000 |
1,540.0000 |
| 2025-03-27 |
1,589.2465 |
3.4083 ETC |
1,589.2465 |
1,586.4930 |
1,592.0000 |
1,586.4930 |
| 2025-03-26 |
1,589.2465 |
0.6405 ETC |
1,589.2465 |
1,586.4930 |
1,592.0000 |
1,591.9994 |