Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-05 |
475.0000 |
424.7840 ETC |
475.0000 |
460.0000 |
490.0000 |
473.5442 |
| 2020-06-04 |
483.5625 |
472.3997 ETC |
483.5625 |
467.1250 |
499.9999 |
474.1426 |
| 2020-06-03 |
487.0897 |
768.8477 ETC |
487.0897 |
473.1239 |
501.0555 |
475.1110 |
| 2020-06-02 |
487.5110 |
637.1953 ETC |
487.5110 |
475.1340 |
499.8879 |
477.9915 |
| 2020-06-01 |
477.1275 |
314.8106 ETC |
477.1275 |
462.0000 |
492.2550 |
475.4939 |
| 2020-05-31 |
506.7958 |
636.9002 ETC |
506.7958 |
495.0000 |
518.5916 |
496.6957 |
| 2020-05-30 |
503.0000 |
690.0548 ETC |
503.0000 |
494.0000 |
512.0000 |
512.0000 |
| 2020-05-29 |
493.4995 |
462.0421 ETC |
493.4995 |
477.0000 |
509.9990 |
509.9990 |
| 2020-05-28 |
476.4995 |
353.2918 ETC |
476.4995 |
467.1110 |
485.8880 |
485.8880 |
| 2020-05-27 |
476.2123 |
402.0617 ETC |
476.2123 |
463.0000 |
489.4246 |
476.6373 |
| 2020-05-26 |
485.0000 |
215.8500 ETC |
485.0000 |
476.0000 |
494.0000 |
476.0000 |
| 2020-05-25 |
481.4955 |
888.9214 ETC |
481.4955 |
463.0000 |
499.9911 |
491.0000 |
| 2020-05-24 |
465.0000 |
570.2464 ETC |
465.0000 |
445.0000 |
485.0000 |
479.9950 |
| 2020-05-23 |
466.7850 |
142.2070 ETC |
466.7850 |
455.9990 |
477.5710 |
476.0000 |
| 2020-05-22 |
454.8976 |
257.3609 ETC |
454.8976 |
431.1110 |
478.6842 |
469.0076 |
| 2020-05-21 |
447.9423 |
357.5868 ETC |
447.9423 |
431.1110 |
464.7736 |
439.9400 |
| 2020-05-20 |
468.0187 |
374.5671 ETC |
468.0187 |
457.0000 |
479.0373 |
464.7736 |
| 2020-05-19 |
475.5000 |
190.0081 ETC |
475.5000 |
472.0000 |
479.0000 |
472.0000 |
| 2020-05-18 |
481.4500 |
149.4762 ETC |
481.4500 |
475.0000 |
487.9000 |
476.1803 |
| 2020-05-17 |
479.9950 |
212.2749 ETC |
479.9950 |
473.0000 |
486.9900 |
477.0000 |
| 2020-05-16 |
475.0745 |
523.1396 ETC |
475.0745 |
462.1490 |
488.0000 |
480.0000 |
| 2020-05-15 |
460.6749 |
377.2303 ETC |
460.6749 |
437.3497 |
484.0000 |
466.0025 |
| 2020-05-14 |
448.6386 |
336.0075 ETC |
448.6386 |
436.6861 |
460.5910 |
444.1488 |
| 2020-05-13 |
448.0050 |
388.8063 ETC |
448.0050 |
434.0101 |
462.0000 |
451.1110 |
| 2020-05-12 |
446.9246 |
293.3965 ETC |
446.9246 |
433.0000 |
460.8492 |
439.7838 |
| 2020-05-11 |
455.0055 |
837.3304 ETC |
455.0055 |
431.1110 |
478.9001 |
433.1089 |
| 2020-05-10 |
470.2005 |
331.7494 ETC |
470.2005 |
435.4010 |
505.0000 |
449.8880 |
| 2020-05-09 |
515.7500 |
255.2929 ETC |
515.7500 |
501.5000 |
530.0000 |
504.5000 |
| 2020-05-08 |
513.1310 |
292.8586 ETC |
513.1310 |
502.2620 |
524.0000 |
509.1116 |
| 2020-05-07 |
507.9072 |
717.6139 ETC |
507.9072 |
495.0000 |
520.8145 |
502.4604 |
| 2020-05-06 |
516.0057 |
283.0886 ETC |
516.0057 |
507.1110 |
524.9005 |
520.0000 |
| 2020-05-05 |
526.5560 |
366.0431 ETC |
526.5560 |
513.1110 |
540.0010 |
513.3043 |
| 2020-05-04 |
516.3877 |
544.3154 ETC |
516.3877 |
500.0000 |
532.7755 |
522.5497 |
| 2020-05-03 |
544.9965 |
529.6804 ETC |
544.9965 |
525.1050 |
564.8880 |
532.7755 |
| 2020-05-02 |
517.2275 |
897.6524 ETC |
517.2275 |
480.0000 |
554.4550 |
545.0946 |
| 2020-05-01 |
482.6156 |
279.2904 ETC |
482.6156 |
467.3111 |
497.9201 |
479.0928 |
| 2020-04-30 |
470.0000 |
435.7638 ETC |
470.0000 |
440.0000 |
500.0000 |
475.0000 |
| 2020-04-29 |
470.5856 |
929.6549 ETC |
470.5856 |
441.1711 |
500.0000 |
482.7720 |
| 2020-04-28 |
440.1027 |
276.2560 ETC |
440.1027 |
433.0000 |
447.2054 |
441.0569 |
| 2020-04-27 |
443.4446 |
440.6107 ETC |
443.4446 |
429.5000 |
457.3893 |
439.0000 |
| 2020-04-26 |
437.7146 |
672.3289 ETC |
437.7146 |
418.0400 |
457.3893 |
457.3893 |
| 2020-04-25 |
418.2277 |
423.1892 ETC |
418.2277 |
410.2990 |
426.1564 |
422.0265 |
| 2020-04-24 |
413.4950 |
310.0642 ETC |
413.4950 |
405.0000 |
421.9900 |
414.0000 |
| 2020-04-23 |
413.0000 |
386.6352 ETC |
413.0000 |
403.0000 |
423.0000 |
416.0000 |
| 2020-04-22 |
408.1667 |
413.1861 ETC |
408.1667 |
403.0000 |
413.3333 |
403.2084 |
| 2020-04-21 |
404.5555 |
298.3500 ETC |
404.5555 |
399.1110 |
410.0000 |
403.4004 |
| 2020-04-20 |
406.9549 |
194.6836 ETC |
406.9549 |
400.4549 |
413.4549 |
409.3350 |
| 2020-04-19 |
413.4995 |
272.3268 ETC |
413.4995 |
407.1110 |
419.8880 |
407.1110 |
| 2020-04-18 |
412.0135 |
205.8401 ETC |
412.0135 |
406.1390 |
417.8880 |
415.0000 |
| 2020-04-17 |
409.1437 |
134.7879 ETC |
409.1437 |
405.2874 |
413.0000 |
408.0000 |