Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-29 |
5,006.9275 |
73.6027 ETC |
5,006.9275 |
4,711.3863 |
5,302.4686 |
4,711.5088 |
| 2021-05-28 |
5,345.2957 |
261.6296 ETC |
5,345.2957 |
4,950.5914 |
5,740.0000 |
5,100.0000 |
| 2021-05-27 |
5,673.4617 |
79.8161 ETC |
5,673.4617 |
5,456.5546 |
5,890.3689 |
5,580.4599 |
| 2021-05-26 |
5,900.6738 |
382.4562 ETC |
5,900.6738 |
5,651.3477 |
6,150.0000 |
5,654.8929 |
| 2021-05-25 |
5,620.4813 |
544.7925 ETC |
5,620.4813 |
5,159.0594 |
6,081.9031 |
5,891.2222 |
| 2021-05-24 |
4,601.0275 |
318.7060 ETC |
4,601.0275 |
3,650.0008 |
5,552.0543 |
5,311.0000 |
| 2021-05-23 |
3,971.5304 |
311.8498 ETC |
3,971.5304 |
3,275.0519 |
4,668.0089 |
4,250.2123 |
| 2021-05-22 |
4,675.1591 |
102.2895 ETC |
4,675.1591 |
4,350.3182 |
5,000.0000 |
4,600.0000 |
| 2021-05-21 |
5,131.8751 |
204.0404 ETC |
5,131.8751 |
4,416.1853 |
5,847.5649 |
4,552.7901 |
| 2021-05-20 |
5,475.0000 |
407.2468 ETC |
5,475.0000 |
4,500.0000 |
6,450.0000 |
5,632.7030 |
| 2021-05-19 |
5,319.9996 |
872.3661 ETC |
5,319.9996 |
4,000.0000 |
6,639.9992 |
4,900.9195 |
| 2021-05-18 |
6,762.0501 |
439.4745 ETC |
6,762.0501 |
6,300.1002 |
7,224.0000 |
6,639.9992 |
| 2021-05-17 |
6,445.1651 |
230.0069 ETC |
6,445.1651 |
6,000.8000 |
6,889.5301 |
6,648.6533 |
| 2021-05-16 |
7,016.6067 |
66.3986 ETC |
7,016.6067 |
6,500.0000 |
7,533.2133 |
6,500.0000 |
| 2021-05-15 |
7,702.6813 |
187.2587 ETC |
7,702.6813 |
7,080.6106 |
8,324.7520 |
7,330.0000 |
| 2021-05-14 |
7,174.5002 |
363.3828 ETC |
7,174.5002 |
6,200.0003 |
8,149.0000 |
7,798.4640 |
| 2021-05-13 |
6,873.7052 |
721.1425 ETC |
6,873.7052 |
6,000.7639 |
7,746.6465 |
6,272.0291 |
| 2021-05-12 |
7,803.0498 |
270.0994 ETC |
7,803.0498 |
7,150.1001 |
8,455.9996 |
7,401.0000 |
| 2021-05-11 |
8,244.7179 |
263.2366 ETC |
8,244.7179 |
7,650.2295 |
8,839.2063 |
8,176.0409 |
| 2021-05-10 |
8,975.2330 |
271.3118 ETC |
8,975.2330 |
8,450.4659 |
9,500.0000 |
8,900.0000 |
| 2021-05-09 |
8,941.7887 |
330.8550 ETC |
8,941.7887 |
8,450.4659 |
9,433.1115 |
8,538.8633 |
| 2021-05-08 |
8,574.5000 |
736.1325 ETC |
8,574.5000 |
7,650.0000 |
9,499.0000 |
8,380.8649 |
| 2021-05-07 |
9,175.0000 |
1,294.1810 ETC |
9,175.0000 |
7,650.0000 |
10,700.0000 |
8,731.4568 |
| 2021-05-06 |
6,935.2501 |
1,698.1197 ETC |
6,935.2501 |
5,400.0000 |
8,470.5001 |
8,313.0001 |
| 2021-05-05 |
4,965.1472 |
1,410.4040 ETC |
4,965.1472 |
4,000.0120 |
5,930.2825 |
5,502.9366 |
| 2021-05-04 |
4,003.0000 |
767.2339 ETC |
4,003.0000 |
3,401.0000 |
4,605.0000 |
4,502.0000 |
| 2021-05-03 |
3,493.8947 |
458.3859 ETC |
3,493.8947 |
3,254.4896 |
3,733.2999 |
3,690.1636 |
| 2021-05-02 |
3,154.9157 |
847.9951 ETC |
3,154.9157 |
2,940.3314 |
3,369.5000 |
3,329.3267 |
| 2021-05-01 |
2,995.1282 |
654.6544 ETC |
2,995.1282 |
2,630.3000 |
3,359.9563 |
3,356.0000 |
| 2021-04-30 |
2,521.4702 |
172.5922 ETC |
2,521.4702 |
2,352.9404 |
2,690.0000 |
2,630.3000 |
| 2021-04-29 |
2,496.4750 |
136.3743 ETC |
2,496.4750 |
2,420.0000 |
2,572.9500 |
2,545.0000 |
| 2021-04-28 |
2,477.5250 |
288.2711 ETC |
2,477.5250 |
2,300.0500 |
2,655.0000 |
2,501.2017 |
| 2021-04-27 |
2,460.0000 |
270.8887 ETC |
2,460.0000 |
2,350.0000 |
2,570.0000 |
2,468.4793 |
| 2021-04-26 |
2,370.7093 |
219.2346 ETC |
2,370.7093 |
2,261.0001 |
2,480.4185 |
2,427.1886 |
| 2021-04-25 |
2,354.7500 |
181.7133 ETC |
2,354.7500 |
2,261.0001 |
2,448.5000 |
2,301.9125 |
| 2021-04-24 |
2,410.2495 |
165.4548 ETC |
2,410.2495 |
2,301.0345 |
2,519.4645 |
2,302.5215 |
| 2021-04-23 |
2,445.0000 |
577.9343 ETC |
2,445.0000 |
2,165.0000 |
2,725.0000 |
2,444.2619 |
| 2021-04-22 |
2,755.4437 |
431.1653 ETC |
2,755.4437 |
2,550.8874 |
2,960.0000 |
2,642.9745 |
| 2021-04-21 |
2,665.6400 |
143.6110 ETC |
2,665.6400 |
2,561.2800 |
2,770.0000 |
2,619.9500 |
| 2021-04-20 |
2,625.1650 |
258.7411 ETC |
2,625.1650 |
2,500.3300 |
2,750.0000 |
2,750.0000 |
| 2021-04-19 |
2,820.0105 |
322.5341 ETC |
2,820.0105 |
2,620.0210 |
3,020.0000 |
2,751.8970 |
| 2021-04-18 |
2,820.5000 |
890.3648 ETC |
2,820.5000 |
2,541.0000 |
3,100.0000 |
2,997.9880 |
| 2021-04-17 |
3,082.5000 |
1,416.7285 ETC |
3,082.5000 |
2,700.0000 |
3,465.0000 |
3,000.0008 |
| 2021-04-16 |
2,647.2698 |
3,637.1297 ETC |
2,647.2698 |
1,995.0007 |
3,299.5389 |
2,767.0157 |
| 2021-04-15 |
1,820.3662 |
1,205.5439 ETC |
1,820.3662 |
1,589.7385 |
2,050.9938 |
1,995.0007 |
| 2021-04-14 |
1,624.6501 |
323.4176 ETC |
1,624.6501 |
1,551.3001 |
1,698.0000 |
1,574.5137 |
| 2021-04-13 |
1,545.1514 |
513.5281 ETC |
1,545.1514 |
1,470.0000 |
1,620.3028 |
1,620.3028 |
| 2021-04-12 |
1,522.0000 |
243.5572 ETC |
1,522.0000 |
1,470.0000 |
1,574.0000 |
1,478.9723 |
| 2021-04-11 |
1,555.5000 |
433.6104 ETC |
1,555.5000 |
1,481.0000 |
1,630.0000 |
1,529.7929 |
| 2021-04-10 |
1,507.5000 |
450.3065 ETC |
1,507.5000 |
1,438.0000 |
1,577.0000 |
1,536.6069 |