Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-04 |
344.6940 |
1,349.3273 ETC |
344.6940 |
330.5000 |
358.8880 |
335.8901 |
| 2019-04-03 |
361.9042 |
1,655.2484 ETC |
361.9042 |
333.7226 |
390.0857 |
386.0000 |
| 2019-04-02 |
323.1713 |
1,686.0596 ETC |
323.1713 |
306.3425 |
340.0000 |
333.9988 |
| 2019-04-01 |
312.0000 |
562.2315 ETC |
312.0000 |
308.0000 |
316.0000 |
309.5667 |
| 2019-03-31 |
313.2735 |
689.3371 ETC |
313.2735 |
310.1004 |
316.4465 |
313.0000 |
| 2019-03-30 |
313.5772 |
320.5519 ETC |
313.5772 |
310.8209 |
316.3336 |
311.2125 |
| 2019-03-29 |
311.9440 |
955.9560 ETC |
311.9440 |
302.0000 |
321.8880 |
318.2875 |
| 2019-03-28 |
307.5133 |
592.5110 ETC |
307.5133 |
305.0996 |
309.9270 |
307.3359 |
| 2019-03-27 |
305.4023 |
455.7031 ETC |
305.4023 |
299.6691 |
311.1356 |
311.1356 |
| 2019-03-26 |
305.1563 |
377.7066 ETC |
305.1563 |
299.6199 |
310.6927 |
304.4033 |
| 2019-03-25 |
311.3467 |
391.7867 ETC |
311.3467 |
305.8789 |
316.8144 |
305.9610 |
| 2019-03-24 |
314.4644 |
575.0925 ETC |
314.4644 |
310.0000 |
318.9289 |
314.5000 |
| 2019-03-23 |
318.6457 |
473.4890 ETC |
318.6457 |
315.2914 |
322.0000 |
315.4560 |
| 2019-03-22 |
315.2621 |
1,115.0332 ETC |
315.2621 |
308.0193 |
322.5050 |
315.6025 |
| 2019-03-21 |
305.2983 |
1,781.4373 ETC |
305.2983 |
295.8666 |
314.7300 |
310.6243 |
| 2019-03-20 |
296.7377 |
915.4451 ETC |
296.7377 |
290.0000 |
303.4754 |
298.8750 |
| 2019-03-19 |
293.5200 |
910.0268 ETC |
293.5200 |
285.3000 |
301.7400 |
294.3447 |
| 2019-03-18 |
288.3330 |
426.3878 ETC |
288.3330 |
284.4260 |
292.2400 |
287.0000 |
| 2019-03-17 |
288.4188 |
346.5818 ETC |
288.4188 |
284.4479 |
292.3896 |
290.0000 |
| 2019-03-16 |
290.4051 |
775.5833 ETC |
290.4051 |
284.8085 |
296.0018 |
287.4486 |
| 2019-03-15 |
282.7440 |
591.9042 ETC |
282.7440 |
276.6000 |
288.8880 |
287.1554 |
| 2019-03-14 |
275.8477 |
362.5668 ETC |
275.8477 |
273.0000 |
278.6953 |
273.0050 |
| 2019-03-13 |
275.6940 |
539.9093 ETC |
275.6940 |
272.5000 |
278.8880 |
274.5815 |
| 2019-03-12 |
274.1850 |
534.9424 ETC |
274.1850 |
271.1500 |
277.2200 |
274.1088 |
| 2019-03-11 |
279.9367 |
542.3149 ETC |
279.9367 |
274.5000 |
285.3734 |
275.1772 |
| 2019-03-10 |
279.1133 |
388.2449 ETC |
279.1133 |
274.6709 |
283.5557 |
278.2696 |
| 2019-03-09 |
279.5000 |
443.8793 ETC |
279.5000 |
274.0000 |
285.0000 |
279.2994 |
| 2019-03-08 |
280.9144 |
278.6158 ETC |
280.9144 |
276.8288 |
285.0000 |
278.1795 |
| 2019-03-07 |
279.5440 |
451.2523 ETC |
279.5440 |
270.2000 |
288.8880 |
277.2302 |
| 2019-03-06 |
273.9151 |
406.2843 ETC |
273.9151 |
270.2000 |
277.6302 |
270.2200 |
| 2019-03-05 |
274.0000 |
589.5026 ETC |
274.0000 |
268.0000 |
280.0000 |
277.1000 |
| 2019-03-04 |
276.0090 |
458.4631 ETC |
276.0090 |
268.0180 |
284.0000 |
272.1000 |
| 2019-03-03 |
282.9440 |
493.0215 ETC |
282.9440 |
279.0000 |
286.8880 |
282.0000 |
| 2019-03-02 |
285.0000 |
382.8077 ETC |
285.0000 |
279.0000 |
291.0000 |
284.2100 |
| 2019-03-01 |
282.3350 |
633.6025 ETC |
282.3350 |
278.5700 |
286.1000 |
281.5948 |
| 2019-02-28 |
284.4500 |
610.9318 ETC |
284.4500 |
280.0000 |
288.9000 |
280.0000 |
| 2019-02-27 |
282.9500 |
547.7711 ETC |
282.9500 |
277.0000 |
288.9000 |
284.7436 |
| 2019-02-26 |
281.5013 |
508.6529 ETC |
281.5013 |
274.0025 |
289.0000 |
277.2000 |
| 2019-02-25 |
283.5000 |
544.6475 ETC |
283.5000 |
277.0000 |
290.0000 |
281.3220 |
| 2019-02-24 |
300.7500 |
729.3973 ETC |
300.7500 |
285.0000 |
316.5000 |
285.0000 |
| 2019-02-23 |
304.6848 |
594.2400 ETC |
304.6848 |
298.0000 |
311.3696 |
305.4708 |
| 2019-02-22 |
296.6534 |
602.1133 ETC |
296.6534 |
283.8514 |
309.4553 |
307.5000 |
| 2019-02-21 |
292.4500 |
667.5675 ETC |
292.4500 |
285.0000 |
299.9000 |
286.0000 |
| 2019-02-20 |
296.5021 |
1,021.2978 ETC |
296.5021 |
288.0151 |
304.9890 |
296.7396 |
| 2019-02-19 |
291.6773 |
865.1794 ETC |
291.6773 |
278.8547 |
304.5000 |
294.5924 |
| 2019-02-18 |
278.9971 |
919.4020 ETC |
278.9971 |
267.9441 |
290.0500 |
285.0003 |
| 2019-02-17 |
269.6105 |
379.6530 ETC |
269.6105 |
266.1210 |
273.1000 |
270.0900 |
| 2019-02-16 |
272.0125 |
436.4847 ETC |
272.0125 |
265.0250 |
279.0000 |
270.5312 |
| 2019-02-15 |
272.0163 |
592.6089 ETC |
272.0163 |
265.0326 |
279.0000 |
270.8500 |
| 2019-02-14 |
268.2112 |
717.6009 ETC |
268.2112 |
264.0000 |
272.4223 |
268.2000 |