Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-22 |
1,825.0000 |
31.4378 ETC |
1,825.0000 |
1,700.0000 |
1,950.0000 |
1,895.0000 |
| 2025-08-21 |
1,724.0200 |
1.6891 ETC |
1,724.0200 |
1,700.0400 |
1,748.0000 |
1,700.0400 |
| 2025-08-20 |
1,724.0200 |
1.6901 ETC |
1,724.0200 |
1,700.0400 |
1,748.0000 |
1,700.0400 |
| 2025-08-19 |
1,720.3258 |
14.6668 ETC |
1,720.3258 |
1,700.0400 |
1,740.6116 |
1,740.6116 |
| 2025-08-18 |
1,745.1450 |
10.9485 ETC |
1,745.1450 |
1,700.0400 |
1,790.2500 |
1,700.0400 |
| 2025-08-17 |
1,729.0344 |
5.1005 ETC |
1,729.0344 |
1,700.0400 |
1,758.0287 |
1,700.4457 |
| 2025-08-16 |
1,730.0200 |
10.4309 ETC |
1,730.0200 |
1,700.0400 |
1,760.0000 |
1,748.0000 |
| 2025-08-15 |
1,835.6687 |
18.1111 ETC |
1,835.6687 |
1,777.0400 |
1,894.2975 |
1,777.0400 |
| 2025-08-14 |
1,797.1688 |
62.1884 ETC |
1,797.1688 |
1,700.0400 |
1,894.2975 |
1,784.6430 |
| 2025-08-12 |
1,776.7169 |
2.7568 ETC |
1,776.7169 |
1,750.0000 |
1,803.4339 |
1,770.0000 |
| 2025-08-11 |
1,813.5200 |
24.0081 ETC |
1,813.5200 |
1,777.0400 |
1,850.0000 |
1,827.0941 |
| 2025-08-10 |
1,817.7700 |
74.7409 ETC |
1,817.7700 |
1,777.0400 |
1,858.5000 |
1,778.4521 |
| 2025-08-09 |
1,751.7506 |
22.9485 ETC |
1,751.7506 |
1,676.5011 |
1,827.0000 |
1,750.0202 |
| 2025-08-08 |
1,666.3750 |
18.7090 ETC |
1,666.3750 |
1,616.0000 |
1,716.7500 |
1,716.3225 |
| 2025-08-07 |
1,622.3000 |
1.4298 ETC |
1,622.3000 |
1,600.0000 |
1,644.6000 |
1,634.0000 |
| 2025-08-06 |
1,615.0000 |
0.1771 ETC |
1,615.0000 |
1,600.0000 |
1,630.0000 |
1,613.0000 |
| 2025-08-05 |
1,631.0000 |
0.3153 ETC |
1,631.0000 |
1,610.0000 |
1,652.0000 |
1,639.3740 |
| 2025-08-04 |
1,617.6919 |
0.7848 ETC |
1,617.6919 |
1,595.0000 |
1,640.3838 |
1,595.2500 |
| 2025-08-03 |
1,610.0000 |
0.1668 ETC |
1,610.0000 |
1,600.0000 |
1,620.0000 |
1,600.0000 |
| 2025-08-02 |
1,627.5200 |
0.9521 ETC |
1,627.5200 |
1,605.0000 |
1,650.0400 |
1,605.0000 |
| 2025-08-01 |
1,677.8699 |
4.8500 ETC |
1,677.8699 |
1,650.0400 |
1,705.6998 |
1,650.0400 |
| 2025-07-31 |
1,706.5000 |
7.8272 ETC |
1,706.5000 |
1,665.0000 |
1,748.0000 |
1,683.2000 |
| 2025-07-30 |
1,748.2729 |
10.0931 ETC |
1,748.2729 |
1,700.0400 |
1,796.5059 |
1,748.0000 |
| 2025-07-29 |
1,717.6250 |
10.4797 ETC |
1,717.6250 |
1,666.0000 |
1,769.2500 |
1,747.5018 |
| 2025-07-28 |
1,698.2529 |
20.2757 ETC |
1,698.2529 |
1,600.0000 |
1,796.5059 |
1,666.0000 |
| 2025-07-27 |
1,745.3581 |
0.0452 ETC |
1,745.3581 |
1,740.7163 |
1,750.0000 |
1,741.1813 |
| 2025-07-26 |
1,751.4750 |
7.6175 ETC |
1,751.4750 |
1,681.2000 |
1,821.7500 |
1,750.0000 |
| 2025-07-25 |
1,686.5013 |
9.9478 ETC |
1,686.5013 |
1,674.0025 |
1,699.0000 |
1,699.0000 |
| 2025-07-24 |
1,694.9210 |
11.6786 ETC |
1,694.9210 |
1,650.0400 |
1,739.8020 |
1,674.0025 |
| 2025-07-23 |
1,782.0745 |
12.9393 ETC |
1,782.0745 |
1,700.0400 |
1,864.1090 |
1,710.6240 |
| 2025-07-22 |
1,832.2500 |
7.3021 ETC |
1,832.2500 |
1,785.0000 |
1,879.5000 |
1,817.5269 |
| 2025-07-21 |
1,846.5000 |
26.2720 ETC |
1,846.5000 |
1,795.0000 |
1,898.0000 |
1,802.9980 |
| 2025-07-20 |
1,838.0185 |
22.0366 ETC |
1,838.0185 |
1,778.0370 |
1,898.0000 |
1,810.5930 |
| 2025-07-19 |
1,793.5675 |
134.2944 ETC |
1,793.5675 |
1,684.6630 |
1,902.4720 |
1,777.0400 |
| 2025-07-18 |
1,632.8510 |
99.9370 ETC |
1,632.8510 |
1,480.7020 |
1,785.0000 |
1,737.3355 |
| 2025-07-17 |
1,466.7780 |
3.7821 ETC |
1,466.7780 |
1,400.5560 |
1,533.0000 |
1,455.2620 |
| 2025-07-16 |
1,424.5965 |
5.0920 ETC |
1,424.5965 |
1,393.1340 |
1,456.0590 |
1,455.5290 |