Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-07 |
3,811.4006 |
94.0696 ETC |
3,811.4006 |
3,722.9012 |
3,899.9000 |
3,730.1111 |
| 2021-10-06 |
3,704.0560 |
86.4897 ETC |
3,704.0560 |
3,500.0000 |
3,908.1120 |
3,809.0006 |
| 2021-10-05 |
3,650.0000 |
116.7763 ETC |
3,650.0000 |
3,400.0000 |
3,900.0000 |
3,847.0906 |
| 2021-10-04 |
3,625.1035 |
170.9222 ETC |
3,625.1035 |
3,459.4070 |
3,790.8000 |
3,634.0469 |
| 2021-10-03 |
3,779.3406 |
91.2741 ETC |
3,779.3406 |
3,658.6812 |
3,900.0000 |
3,790.8000 |
| 2021-10-02 |
3,714.9503 |
95.3952 ETC |
3,714.9503 |
3,547.8592 |
3,882.0413 |
3,847.0906 |
| 2021-10-01 |
3,508.3819 |
63.0700 ETC |
3,508.3819 |
3,230.9978 |
3,785.7660 |
3,547.8592 |
| 2021-09-30 |
3,355.8135 |
52.6542 ETC |
3,355.8135 |
3,256.6271 |
3,454.9999 |
3,313.7552 |
| 2021-09-29 |
3,320.5105 |
68.2807 ETC |
3,320.5105 |
3,272.4310 |
3,368.5900 |
3,331.3746 |
| 2021-09-28 |
3,382.7155 |
86.9093 ETC |
3,382.7155 |
3,272.4310 |
3,493.0000 |
3,309.0000 |
| 2021-09-27 |
3,386.2155 |
97.1282 ETC |
3,386.2155 |
3,272.4310 |
3,500.0000 |
3,368.5898 |
| 2021-09-26 |
3,386.2155 |
43.1473 ETC |
3,386.2155 |
3,272.4310 |
3,500.0000 |
3,433.0905 |
| 2021-09-25 |
3,426.0691 |
103.9868 ETC |
3,426.0691 |
3,300.0000 |
3,552.1381 |
3,425.2524 |
| 2021-09-24 |
3,529.6712 |
101.0433 ETC |
3,529.6712 |
3,297.6128 |
3,761.7296 |
3,476.0000 |
| 2021-09-23 |
3,697.8648 |
49.8527 ETC |
3,697.8648 |
3,634.0000 |
3,761.7296 |
3,724.1123 |
| 2021-09-22 |
3,591.5000 |
47.6323 ETC |
3,591.5000 |
3,334.0000 |
3,849.0000 |
3,761.2854 |
| 2021-09-21 |
3,641.2178 |
40.9258 ETC |
3,641.2178 |
3,444.0000 |
3,838.4357 |
3,444.0000 |
| 2021-09-20 |
3,828.3552 |
111.9015 ETC |
3,828.3552 |
3,601.8895 |
4,054.8209 |
3,692.0139 |
| 2021-09-19 |
4,085.4324 |
89.7872 ETC |
4,085.4324 |
4,009.6649 |
4,161.1999 |
4,054.7965 |
| 2021-09-18 |
4,091.6470 |
60.6403 ETC |
4,091.6470 |
4,007.0042 |
4,176.2897 |
4,101.2168 |
| 2021-09-17 |
4,132.6006 |
71.9681 ETC |
4,132.6006 |
4,003.0012 |
4,262.1999 |
4,092.7722 |
| 2021-09-16 |
4,272.0287 |
77.6487 ETC |
4,272.0287 |
4,100.0574 |
4,444.0000 |
4,104.4181 |
| 2021-09-15 |
4,139.5988 |
44.1884 ETC |
4,139.5988 |
4,022.0476 |
4,257.1499 |
4,231.9000 |
| 2021-09-14 |
4,109.3340 |
39.7300 ETC |
4,109.3340 |
4,017.0679 |
4,201.6000 |
4,120.0000 |
| 2021-09-13 |
4,120.8919 |
73.9315 ETC |
4,120.8919 |
3,959.1109 |
4,282.6730 |
4,020.6249 |
| 2021-09-12 |
4,222.2943 |
64.7439 ETC |
4,222.2943 |
4,136.9385 |
4,307.6500 |
4,280.0000 |
| 2021-09-11 |
4,175.1479 |
38.8670 ETC |
4,175.1479 |
4,108.3059 |
4,241.9899 |
4,188.6020 |
| 2021-09-10 |
4,295.1272 |
53.9644 ETC |
4,295.1272 |
4,180.2543 |
4,410.0000 |
4,180.2543 |
| 2021-09-09 |
4,437.5000 |
54.6113 ETC |
4,437.5000 |
4,375.0000 |
4,500.0000 |
4,375.0000 |
| 2021-09-08 |
4,325.5000 |
80.2207 ETC |
4,325.5000 |
4,151.0000 |
4,500.0000 |
4,428.6615 |
| 2021-09-07 |
4,818.5811 |
277.1617 ETC |
4,818.5811 |
4,407.1623 |
5,230.0000 |
4,449.9555 |
| 2021-09-06 |
5,215.6637 |
126.5364 ETC |
5,215.6637 |
5,032.3273 |
5,399.0000 |
5,200.0000 |
| 2021-09-05 |
5,050.0000 |
86.4769 ETC |
5,050.0000 |
4,850.0000 |
5,250.0000 |
5,250.0000 |
| 2021-09-04 |
4,975.6933 |
58.0748 ETC |
4,975.6933 |
4,891.3866 |
5,060.0000 |
4,941.7432 |
| 2021-09-03 |
4,952.5000 |
131.7521 ETC |
4,952.5000 |
4,800.0000 |
5,105.0000 |
4,996.8593 |
| 2021-09-02 |
4,882.8285 |
173.1209 ETC |
4,882.8285 |
4,765.6569 |
5,000.0000 |
4,825.0000 |
| 2021-09-01 |
4,672.9003 |
77.7639 ETC |
4,672.9003 |
4,540.8006 |
4,805.0001 |
4,740.1946 |
| 2021-08-31 |
4,588.8442 |
98.9690 ETC |
4,588.8442 |
4,483.7611 |
4,693.9272 |
4,627.1330 |
| 2021-08-30 |
4,543.6719 |
54.8799 ETC |
4,543.6719 |
4,417.3437 |
4,670.0000 |
4,592.8645 |
| 2021-08-29 |
4,544.6810 |
55.9229 ETC |
4,544.6810 |
4,417.3437 |
4,672.0182 |
4,551.0345 |
| 2021-08-28 |
4,587.5000 |
80.1383 ETC |
4,587.5000 |
4,425.0000 |
4,750.0000 |
4,518.9449 |
| 2021-08-27 |
4,429.6982 |
54.0942 ETC |
4,429.6982 |
4,295.0000 |
4,564.3963 |
4,564.3963 |
| 2021-08-26 |
4,476.0000 |
57.9890 ETC |
4,476.0000 |
4,275.0000 |
4,677.0000 |
4,368.6540 |
| 2021-08-25 |
4,648.4852 |
44.6233 ETC |
4,648.4852 |
4,491.9706 |
4,804.9998 |
4,677.0000 |
| 2021-08-24 |
4,795.8716 |
103.3644 ETC |
4,795.8716 |
4,555.6522 |
5,036.0911 |
4,575.0315 |
| 2021-08-23 |
4,863.0692 |
55.5296 ETC |
4,863.0692 |
4,726.1384 |
5,000.0000 |
4,923.9947 |
| 2021-08-22 |
4,857.6739 |
34.3214 ETC |
4,857.6739 |
4,720.0000 |
4,995.3478 |
4,720.0000 |
| 2021-08-21 |
4,966.2959 |
51.7258 ETC |
4,966.2959 |
4,858.0110 |
5,074.5808 |
4,917.9900 |
| 2021-08-20 |
4,915.9827 |
78.2523 ETC |
4,915.9827 |
4,700.0000 |
5,131.9654 |
4,920.0278 |
| 2021-08-19 |
4,666.0565 |
97.0560 ETC |
4,666.0565 |
4,449.0321 |
4,883.0809 |
4,878.0000 |