Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-12 |
1,370.3250 |
0.0600 ETC |
1,370.3250 |
1,345.1880 |
1,395.4620 |
1,389.9790 |
| 2025-07-11 |
1,361.7672 |
8.1946 ETC |
1,361.7672 |
1,327.0344 |
1,396.5000 |
1,396.5000 |
| 2025-07-10 |
1,317.9338 |
10.8127 ETC |
1,317.9338 |
1,260.8676 |
1,375.0000 |
1,316.3090 |
| 2025-07-09 |
1,295.4338 |
6.9839 ETC |
1,295.4338 |
1,260.8676 |
1,330.0000 |
1,260.8676 |
| 2025-07-08 |
1,290.7790 |
1.7627 ETC |
1,290.7790 |
1,277.9510 |
1,303.6070 |
1,277.9510 |
| 2025-07-07 |
1,267.9375 |
1.5579 ETC |
1,267.9375 |
1,240.0000 |
1,295.8750 |
1,295.8740 |
| 2025-07-06 |
1,291.0150 |
0.0160 ETC |
1,291.0150 |
1,291.0150 |
1,291.0150 |
1,291.0150 |
| 2025-07-05 |
1,287.8580 |
0.0060 ETC |
1,287.8580 |
1,287.7591 |
1,287.9570 |
1,287.7591 |
| 2025-07-04 |
1,298.2400 |
2.9767 ETC |
1,298.2400 |
1,271.4800 |
1,325.0000 |
1,271.4800 |
| 2025-07-03 |
1,228.0000 |
29.0849 ETC |
1,228.0000 |
1,155.0000 |
1,301.0000 |
1,299.9990 |
| 2025-07-02 |
1,263.8560 |
1.8998 ETC |
1,263.8560 |
1,240.0000 |
1,287.7120 |
1,283.4280 |
| 2025-07-01 |
1,320.5316 |
3.7851 ETC |
1,320.5316 |
1,277.5760 |
1,363.4872 |
1,279.3540 |
| 2025-06-30 |
1,253.3350 |
3.1635 ETC |
1,253.3350 |
1,215.1700 |
1,291.5000 |
1,281.0000 |
| 2025-06-29 |
1,249.1355 |
1.0769 ETC |
1,249.1355 |
1,220.0000 |
1,278.2710 |
1,276.7360 |
| 2025-06-28 |
1,246.8622 |
5.4498 ETC |
1,246.8622 |
1,226.3534 |
1,267.3710 |
1,226.3570 |
| 2025-06-27 |
1,250.2960 |
0.9840 ETC |
1,250.2960 |
1,227.5130 |
1,273.0790 |
1,227.5130 |
| 2025-06-26 |
1,276.9186 |
3.7250 ETC |
1,276.9186 |
1,267.5290 |
1,286.3082 |
1,267.5290 |
| 2025-06-25 |
1,263.7175 |
0.3370 ETC |
1,263.7175 |
1,250.0000 |
1,277.4350 |
1,272.4580 |
| 2025-06-24 |
1,300.5000 |
8.1024 ETC |
1,300.5000 |
1,226.0000 |
1,375.0000 |
1,226.0000 |
| 2025-06-23 |
1,302.5000 |
11.9771 ETC |
1,302.5000 |
1,230.0000 |
1,375.0000 |
1,293.7116 |
| 2025-06-22 |
1,275.0000 |
10.8204 ETC |
1,275.0000 |
1,240.0000 |
1,310.0000 |
1,249.7500 |
| 2025-06-21 |
1,330.0000 |
42.1344 ETC |
1,330.0000 |
1,310.0000 |
1,350.0000 |
1,310.0000 |
| 2025-06-20 |
1,321.7789 |
29.4844 ETC |
1,321.7789 |
1,321.4577 |
1,322.1000 |
1,321.4577 |
| 2025-06-19 |
1,321.7789 |
28.7465 ETC |
1,321.7789 |
1,321.4577 |
1,322.1000 |
1,321.4577 |
| 2025-06-18 |
1,365.1610 |
0.6027 ETC |
1,365.1610 |
1,335.3250 |
1,394.9970 |
1,335.3250 |
| 2025-06-17 |
1,384.8043 |
0.0085 ETC |
1,384.8043 |
1,369.6137 |
1,399.9950 |
1,372.0733 |
| 2025-06-16 |
1,379.9960 |
0.0000 ETC |
1,379.9960 |
1,379.9960 |
1,379.9960 |
1,379.9960 |
| 2025-06-15 |
1,379.9960 |
0.0000 ETC |
1,379.9960 |
1,379.9960 |
1,379.9960 |
1,379.9960 |
| 2025-06-14 |
1,355.0000 |
8.5531 ETC |
1,355.0000 |
1,330.0000 |
1,380.0000 |
1,379.9960 |
| 2025-06-13 |
1,399.7500 |
7.3868 ETC |
1,399.7500 |
1,340.0000 |
1,459.5000 |
1,406.9980 |
| 2025-06-12 |
1,376.7950 |
0.4399 ETC |
1,376.7950 |
1,367.5910 |
1,385.9990 |
1,383.4190 |
| 2025-06-11 |
1,349.2895 |
0.0451 ETC |
1,349.2895 |
1,330.9840 |
1,367.5950 |
1,367.5950 |
| 2025-06-10 |
1,326.9745 |
3.2585 ETC |
1,326.9745 |
1,320.0000 |
1,333.9490 |
1,333.9490 |
| 2025-06-09 |
1,339.1585 |
2.4024 ETC |
1,339.1585 |
1,330.0000 |
1,348.3170 |
1,333.9095 |
| 2025-06-08 |
1,353.6571 |
0.0627 ETC |
1,353.6571 |
1,340.0000 |
1,367.3141 |
1,357.0678 |
| 2025-06-07 |
1,353.7977 |
0.1045 ETC |
1,353.7977 |
1,340.0000 |
1,367.5954 |
1,357.4095 |
| 2025-06-06 |
1,376.8665 |
3.3138 ETC |
1,376.8665 |
1,340.0000 |
1,413.7330 |
1,353.4280 |
| 2025-06-05 |
1,383.4759 |
3.0105 ETC |
1,383.4759 |
1,353.2187 |
1,413.7330 |
1,353.2187 |
| 2025-06-04 |
1,392.7315 |
0.0553 ETC |
1,392.7315 |
1,367.9650 |
1,417.4980 |
1,367.9650 |
| 2025-06-03 |
1,417.4505 |
0.0558 ETC |
1,417.4505 |
1,417.4030 |
1,417.4980 |
1,417.4980 |
| 2025-06-02 |
1,366.2395 |
0.0003 ETC |
1,366.2395 |
1,364.8999 |
1,367.5790 |
1,364.8999 |
| 2025-06-01 |
1,385.5880 |
0.3607 ETC |
1,385.5880 |
1,373.6005 |
1,397.5755 |
1,373.6005 |
| 2025-05-31 |
1,422.9075 |
19.4227 ETC |
1,422.9075 |
1,365.1200 |
1,480.6950 |
1,377.4564 |
| 2025-05-30 |
1,450.8500 |
1.8087 ETC |
1,450.8500 |
1,421.0000 |
1,480.7000 |
1,421.0000 |
| 2025-05-29 |
1,452.8505 |
2.6590 ETC |
1,452.8505 |
1,425.0000 |
1,480.7010 |
1,460.7040 |
| 2025-05-28 |
1,477.5500 |
1.8556 ETC |
1,477.5500 |
1,460.1010 |
1,494.9990 |
1,494.9960 |
| 2025-05-27 |
1,462.5000 |
7.3949 ETC |
1,462.5000 |
1,425.0000 |
1,500.0000 |
1,475.0000 |
| 2025-05-26 |
1,460.0000 |
6.3045 ETC |
1,460.0000 |
1,425.0000 |
1,495.0000 |
1,455.6661 |
| 2025-05-25 |
1,493.1755 |
3.3886 ETC |
1,493.1755 |
1,460.1010 |
1,526.2500 |
1,468.9100 |
| 2025-05-24 |
1,500.6253 |
5.9815 ETC |
1,500.6253 |
1,475.0000 |
1,526.2506 |
1,489.9816 |