Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-01 |
276.3508 |
148.5826 ETC |
276.3508 |
271.8137 |
280.8880 |
278.8549 |
| 2019-12-31 |
278.1731 |
321.6825 ETC |
278.1731 |
270.0000 |
286.3461 |
276.9424 |
| 2019-12-30 |
282.5000 |
422.3517 ETC |
282.5000 |
275.0000 |
290.0000 |
283.1433 |
| 2019-12-29 |
284.9604 |
520.0428 ETC |
284.9604 |
275.0328 |
294.8880 |
290.0000 |
| 2019-12-28 |
281.5000 |
456.0717 ETC |
281.5000 |
276.0000 |
287.0000 |
277.9262 |
| 2019-12-27 |
282.0000 |
862.1078 ETC |
282.0000 |
270.0000 |
294.0000 |
283.5526 |
| 2019-12-26 |
269.5350 |
1,369.8029 ETC |
269.5350 |
249.0700 |
290.0000 |
272.0765 |
| 2019-12-25 |
253.3725 |
551.5316 ETC |
253.3725 |
247.4800 |
259.2649 |
253.7746 |
| 2019-12-24 |
252.6344 |
636.1295 ETC |
252.6344 |
244.8346 |
260.4341 |
253.1273 |
| 2019-12-23 |
265.0871 |
642.7307 ETC |
265.0871 |
257.8143 |
272.3600 |
257.8143 |
| 2019-12-22 |
263.3626 |
862.7438 ETC |
263.3626 |
256.2740 |
270.4512 |
269.0000 |
| 2019-12-21 |
253.5766 |
1,108.3593 ETC |
253.5766 |
247.1531 |
260.0000 |
260.0000 |
| 2019-12-20 |
229.4940 |
1,195.9271 ETC |
229.4940 |
200.1000 |
258.8880 |
252.5219 |
| 2019-12-19 |
230.3883 |
266.6893 ETC |
230.3883 |
220.1797 |
240.5969 |
231.4469 |
| 2019-12-18 |
228.1500 |
300.3002 ETC |
228.1500 |
218.3000 |
238.0000 |
238.0000 |
| 2019-12-17 |
233.0796 |
408.7632 ETC |
233.0796 |
229.3513 |
236.8080 |
229.3513 |
| 2019-12-16 |
237.7500 |
559.1253 ETC |
237.7500 |
234.5000 |
241.0000 |
234.5000 |
| 2019-12-15 |
239.0603 |
374.2978 ETC |
239.0603 |
235.6450 |
242.4756 |
238.0000 |
| 2019-12-14 |
239.7150 |
506.2389 ETC |
239.7150 |
234.4300 |
245.0000 |
237.1032 |
| 2019-12-13 |
241.9739 |
345.5540 ETC |
241.9739 |
239.0597 |
244.8880 |
244.8780 |
| 2019-12-12 |
239.3545 |
288.3696 ETC |
239.3545 |
235.8290 |
242.8800 |
240.0685 |
| 2019-12-11 |
239.7500 |
311.1516 ETC |
239.7500 |
237.0000 |
242.5000 |
241.8080 |
| 2019-12-10 |
243.9705 |
491.4391 ETC |
243.9705 |
240.0000 |
247.9410 |
240.0000 |
| 2019-12-09 |
251.0755 |
436.7858 ETC |
251.0755 |
247.2810 |
254.8700 |
247.2810 |
| 2019-12-08 |
251.4350 |
212.2686 ETC |
251.4350 |
248.0000 |
254.8700 |
251.0000 |
| 2019-12-07 |
251.9840 |
178.1104 ETC |
251.9840 |
248.9680 |
255.0000 |
250.0000 |
| 2019-12-06 |
246.8687 |
538.4655 ETC |
246.8687 |
238.7373 |
255.0000 |
253.0894 |
| 2019-12-05 |
243.4116 |
210.7917 ETC |
243.4116 |
238.0000 |
248.8231 |
242.0053 |
| 2019-12-04 |
245.0034 |
312.9929 ETC |
245.0034 |
240.0000 |
250.0068 |
240.7238 |
| 2019-12-03 |
248.7907 |
288.5586 ETC |
248.7907 |
245.0010 |
252.5805 |
247.0020 |
| 2019-12-02 |
251.1319 |
468.6093 ETC |
251.1319 |
245.0010 |
257.2628 |
249.8422 |
| 2019-12-01 |
253.9466 |
497.9790 ETC |
253.9466 |
245.2814 |
262.6117 |
255.0000 |
| 2019-11-30 |
263.5362 |
623.8508 ETC |
263.5362 |
253.5939 |
273.4785 |
256.6370 |
| 2019-11-29 |
261.7969 |
426.3378 ETC |
261.7969 |
253.5939 |
270.0000 |
270.0000 |
| 2019-11-28 |
263.2382 |
282.2575 ETC |
263.2382 |
260.0000 |
266.4763 |
261.0000 |
| 2019-11-27 |
253.8578 |
300.9813 ETC |
253.8578 |
240.0000 |
267.7156 |
263.7000 |
| 2019-11-26 |
250.7623 |
348.4397 ETC |
250.7623 |
241.0000 |
260.5247 |
254.0000 |
| 2019-11-25 |
255.0345 |
414.9656 ETC |
255.0345 |
240.0700 |
269.9990 |
259.0000 |
| 2019-11-24 |
258.3174 |
325.6263 ETC |
258.3174 |
251.0000 |
265.6348 |
251.0100 |
| 2019-11-23 |
262.4174 |
175.9753 ETC |
262.4174 |
254.0681 |
270.7667 |
260.2500 |
| 2019-11-22 |
264.5342 |
387.6140 ETC |
264.5342 |
252.6397 |
276.4286 |
266.0000 |
| 2019-11-21 |
278.5090 |
734.8616 ETC |
278.5090 |
269.9598 |
287.0583 |
270.0126 |
| 2019-11-20 |
284.0000 |
351.3796 ETC |
284.0000 |
279.0000 |
289.0000 |
285.3502 |
| 2019-11-19 |
286.5867 |
901.2295 ETC |
286.5867 |
279.0000 |
294.1734 |
286.3960 |
| 2019-11-18 |
294.5593 |
497.1031 ETC |
294.5593 |
282.2561 |
306.8625 |
289.5606 |
| 2019-11-17 |
301.9500 |
217.7607 ETC |
301.9500 |
298.0000 |
305.9000 |
305.7018 |
| 2019-11-16 |
302.0000 |
304.7460 ETC |
302.0000 |
298.0000 |
306.0000 |
298.1000 |
| 2019-11-15 |
308.7220 |
613.4237 ETC |
308.7220 |
300.0000 |
317.4440 |
300.0000 |
| 2019-11-14 |
313.2675 |
485.1952 ETC |
313.2675 |
308.6112 |
317.9237 |
308.6120 |
| 2019-11-13 |
315.5000 |
288.8314 ETC |
315.5000 |
310.0000 |
321.0000 |
317.9351 |