Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-22 |
444.7750 |
267.8418 ETC |
444.7750 |
433.5500 |
456.0000 |
440.3600 |
| 2020-12-21 |
458.2772 |
252.5776 ETC |
458.2772 |
444.5545 |
472.0000 |
449.4500 |
| 2020-12-20 |
464.0550 |
171.7387 ETC |
464.0550 |
456.1100 |
472.0000 |
457.4257 |
| 2020-12-19 |
461.0205 |
356.3843 ETC |
461.0205 |
453.0410 |
469.0000 |
463.4604 |
| 2020-12-18 |
458.7624 |
370.5120 ETC |
458.7624 |
447.5248 |
470.0000 |
454.0000 |
| 2020-12-17 |
454.9534 |
488.5922 ETC |
454.9534 |
443.9069 |
466.0000 |
447.5248 |
| 2020-12-16 |
445.2750 |
174.9647 ETC |
445.2750 |
431.0000 |
459.5500 |
455.0924 |
| 2020-12-15 |
433.5000 |
8.2499 ETC |
433.5000 |
427.0000 |
440.0000 |
440.0000 |
| 2020-12-14 |
430.5504 |
29.7391 ETC |
430.5504 |
426.6008 |
434.5000 |
431.0000 |
| 2020-12-13 |
433.6250 |
141.1613 ETC |
433.6250 |
417.2500 |
450.0000 |
430.1611 |
| 2020-12-12 |
412.3752 |
65.9897 ETC |
412.3752 |
404.0000 |
420.7503 |
420.7500 |
| 2020-12-11 |
413.3750 |
159.6411 ETC |
413.3750 |
404.0000 |
422.7500 |
408.7500 |
| 2020-12-10 |
435.1800 |
109.4749 ETC |
435.1800 |
430.0000 |
440.3600 |
430.0000 |
| 2020-12-09 |
430.6251 |
348.2517 ETC |
430.6251 |
414.2501 |
447.0000 |
436.2500 |
| 2020-12-08 |
436.0080 |
206.0589 ETC |
436.0080 |
427.0160 |
445.0000 |
432.2798 |
| 2020-12-07 |
449.5650 |
206.6351 ETC |
449.5650 |
444.1300 |
455.0000 |
449.0000 |
| 2020-12-06 |
456.7556 |
55.4424 ETC |
456.7556 |
448.5150 |
464.9962 |
448.5150 |
| 2020-12-05 |
455.0179 |
106.1199 ETC |
455.0179 |
440.0359 |
469.9999 |
446.0000 |
| 2020-12-04 |
482.0000 |
417.2261 ETC |
482.0000 |
470.0000 |
494.0000 |
470.0000 |
| 2020-12-03 |
491.0500 |
124.5963 ETC |
491.0500 |
484.1000 |
498.0000 |
484.1000 |
| 2020-12-02 |
492.0500 |
113.1112 ETC |
492.0500 |
484.1000 |
500.0000 |
491.0000 |
| 2020-12-01 |
505.0013 |
566.5889 ETC |
505.0013 |
485.0026 |
525.0000 |
485.0026 |
| 2020-11-30 |
504.1406 |
250.2221 ETC |
504.1406 |
487.0000 |
521.2812 |
516.1200 |
| 2020-11-29 |
492.7758 |
257.6351 ETC |
492.7758 |
480.0016 |
505.5500 |
487.5000 |
| 2020-11-28 |
481.1100 |
281.1188 ETC |
481.1100 |
462.2200 |
500.0000 |
500.0000 |
| 2020-11-27 |
471.5500 |
238.5831 ETC |
471.5500 |
458.1000 |
485.0000 |
480.0000 |
| 2020-11-26 |
485.0180 |
967.6649 ETC |
485.0180 |
440.0359 |
530.0000 |
458.2000 |
| 2020-11-25 |
539.4500 |
711.4431 ETC |
539.4500 |
520.0000 |
558.9000 |
550.0100 |
| 2020-11-24 |
508.0008 |
1,342.0300 ETC |
508.0008 |
476.0016 |
540.0000 |
530.0331 |
| 2020-11-23 |
469.0000 |
206.0026 ETC |
469.0000 |
455.0000 |
483.0000 |
482.0000 |
| 2020-11-22 |
469.0000 |
461.4856 ETC |
469.0000 |
450.0000 |
488.0000 |
460.0003 |
| 2020-11-21 |
463.0000 |
376.0450 ETC |
463.0000 |
436.0000 |
490.0000 |
476.0000 |
| 2020-11-20 |
444.8397 |
168.4310 ETC |
444.8397 |
431.8000 |
457.8794 |
440.0000 |
| 2020-11-19 |
443.4499 |
67.0172 ETC |
443.4499 |
438.0000 |
448.8998 |
447.0000 |
| 2020-11-18 |
448.0075 |
375.2617 ETC |
448.0075 |
436.0150 |
460.0000 |
441.0000 |
| 2020-11-17 |
434.2313 |
382.9734 ETC |
434.2313 |
423.0000 |
445.4625 |
440.0000 |
| 2020-11-16 |
431.5250 |
117.7936 ETC |
431.5250 |
425.8000 |
437.2500 |
433.0000 |
| 2020-11-15 |
429.8750 |
146.0395 ETC |
429.8750 |
422.5000 |
437.2500 |
433.7500 |
| 2020-11-14 |
436.0550 |
164.7573 ETC |
436.0550 |
425.1100 |
447.0000 |
434.2500 |
| 2020-11-13 |
432.5000 |
142.5320 ETC |
432.5000 |
425.0000 |
440.0000 |
436.0488 |
| 2020-11-12 |
436.0000 |
38.5243 ETC |
436.0000 |
425.0000 |
447.0000 |
435.5000 |
| 2020-11-11 |
435.6250 |
41.7331 ETC |
435.6250 |
424.2500 |
447.0000 |
441.0000 |
| 2020-11-10 |
441.5000 |
80.6852 ETC |
441.5000 |
430.0000 |
453.0000 |
435.7500 |
| 2020-11-09 |
448.0128 |
272.2411 ETC |
448.0128 |
436.0256 |
460.0000 |
438.5000 |
| 2020-11-08 |
449.3933 |
76.4658 ETC |
449.3933 |
439.0000 |
459.7866 |
459.7866 |
| 2020-11-07 |
449.9950 |
300.2829 ETC |
449.9950 |
439.9900 |
460.0000 |
439.9900 |
| 2020-11-06 |
438.8750 |
192.6434 ETC |
438.8750 |
420.7500 |
457.0000 |
450.0000 |
| 2020-11-05 |
420.2500 |
66.3838 ETC |
420.2500 |
413.0000 |
427.5000 |
420.7500 |
| 2020-11-04 |
412.5000 |
148.9239 ETC |
412.5000 |
405.0000 |
420.0000 |
413.5000 |
| 2020-11-03 |
414.2500 |
286.0443 ETC |
414.2500 |
410.0000 |
418.5000 |
410.0000 |