Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-02 |
1,505.3520 |
51.4466 ETC |
1,505.3520 |
1,473.0000 |
1,537.7040 |
1,490.4270 |
| 2023-09-01 |
1,518.0393 |
14.4687 ETC |
1,518.0393 |
1,498.0545 |
1,538.0241 |
1,505.3301 |
| 2023-08-31 |
1,544.2785 |
20.3885 ETC |
1,544.2785 |
1,515.5100 |
1,573.0470 |
1,515.5100 |
| 2023-08-30 |
1,589.2688 |
30.8022 ETC |
1,589.2688 |
1,516.5335 |
1,662.0040 |
1,516.5335 |
| 2023-08-29 |
1,541.9975 |
152.3433 ETC |
1,541.9975 |
1,472.9985 |
1,610.9965 |
1,603.0845 |
| 2023-08-28 |
1,513.5795 |
9.9334 ETC |
1,513.5795 |
1,494.0855 |
1,533.0735 |
1,494.0855 |
| 2023-08-27 |
1,518.5660 |
50.8562 ETC |
1,518.5660 |
1,504.0585 |
1,533.0735 |
1,533.0735 |
| 2023-08-26 |
1,513.6268 |
0.3340 ETC |
1,513.6268 |
1,492.9245 |
1,534.3290 |
1,494.6390 |
| 2023-08-25 |
1,461.3792 |
32.7816 ETC |
1,461.3792 |
1,400.0000 |
1,522.7584 |
1,522.7584 |
| 2023-08-24 |
1,449.5222 |
42.1343 ETC |
1,449.5222 |
1,364.7142 |
1,534.3301 |
1,481.0245 |
| 2023-08-23 |
1,470.1535 |
5.6029 ETC |
1,470.1535 |
1,430.3069 |
1,510.0000 |
1,510.0000 |
| 2023-08-22 |
1,469.6145 |
4.7146 ETC |
1,469.6145 |
1,430.3069 |
1,508.9220 |
1,430.3069 |
| 2023-08-21 |
1,481.9607 |
3.0610 ETC |
1,481.9607 |
1,468.9215 |
1,495.0000 |
1,494.0000 |
| 2023-08-20 |
1,445.5808 |
106.2918 ETC |
1,445.5808 |
1,391.1615 |
1,500.0000 |
1,494.1500 |
| 2023-08-19 |
1,428.9412 |
18.3988 ETC |
1,428.9412 |
1,369.6560 |
1,488.2265 |
1,448.8868 |
| 2023-08-18 |
1,424.9165 |
44.7331 ETC |
1,424.9165 |
1,360.0000 |
1,489.8330 |
1,434.2943 |
| 2023-08-17 |
1,529.3360 |
38.6919 ETC |
1,529.3360 |
1,505.0000 |
1,553.6720 |
1,507.8667 |
| 2023-08-16 |
1,589.7757 |
43.5859 ETC |
1,589.7757 |
1,530.0000 |
1,649.5515 |
1,530.0000 |
| 2023-08-15 |
1,633.0000 |
53.6713 ETC |
1,633.0000 |
1,586.0000 |
1,680.0000 |
1,586.5335 |
| 2023-08-14 |
1,672.7333 |
57.0557 ETC |
1,672.7333 |
1,655.1325 |
1,690.3340 |
1,677.7665 |
| 2023-08-13 |
1,672.9238 |
16.9099 ETC |
1,672.9238 |
1,655.8500 |
1,689.9975 |
1,660.0000 |
| 2023-08-12 |
1,675.5000 |
9.5005 ETC |
1,675.5000 |
1,661.0000 |
1,690.0000 |
1,689.9975 |
| 2023-08-11 |
1,680.5000 |
2.5525 ETC |
1,680.5000 |
1,661.0000 |
1,700.0000 |
1,690.0000 |
| 2023-08-10 |
1,677.9280 |
10.6719 ETC |
1,677.9280 |
1,655.8560 |
1,700.0000 |
1,660.0000 |
| 2023-08-09 |
1,672.5758 |
15.0075 ETC |
1,672.5758 |
1,655.0190 |
1,690.1325 |
1,690.1325 |
| 2023-08-08 |
1,675.5380 |
14.1136 ETC |
1,675.5380 |
1,652.0760 |
1,699.0000 |
1,680.0000 |
| 2023-08-07 |
1,685.0083 |
16.9934 ETC |
1,685.0083 |
1,671.0165 |
1,699.0000 |
1,699.0000 |
| 2023-08-06 |
1,660.5000 |
28.6245 ETC |
1,660.5000 |
1,621.0000 |
1,700.0000 |
1,671.0165 |
| 2023-08-05 |
1,670.5595 |
14.9795 ETC |
1,670.5595 |
1,651.0000 |
1,690.1190 |
1,690.1190 |
| 2023-08-04 |
1,690.0663 |
7.5162 ETC |
1,690.0663 |
1,690.0000 |
1,690.1325 |
1,690.0000 |
| 2023-08-03 |
1,655.5063 |
31.4479 ETC |
1,655.5063 |
1,621.0125 |
1,690.0000 |
1,679.9805 |
| 2023-08-02 |
1,640.4997 |
2.3734 ETC |
1,640.4997 |
1,621.0125 |
1,659.9870 |
1,659.8790 |
| 2023-08-01 |
1,639.9800 |
6.0955 ETC |
1,639.9800 |
1,620.0135 |
1,659.9465 |
1,620.0540 |
| 2023-07-31 |
1,648.5053 |
81.5391 ETC |
1,648.5053 |
1,620.0135 |
1,676.9970 |
1,620.0135 |
| 2023-07-30 |
1,652.5000 |
54.7656 ETC |
1,652.5000 |
1,632.0000 |
1,673.0000 |
1,650.0000 |
| 2023-07-29 |
1,632.5000 |
37.3409 ETC |
1,632.5000 |
1,615.0000 |
1,650.0000 |
1,632.0000 |
| 2023-07-28 |
1,617.0000 |
7.7063 ETC |
1,617.0000 |
1,606.0000 |
1,628.0000 |
1,623.0000 |
| 2023-07-27 |
1,602.5000 |
6.5847 ETC |
1,602.5000 |
1,593.0000 |
1,612.0000 |
1,612.0000 |
| 2023-07-26 |
1,636.5000 |
121.9005 ETC |
1,636.5000 |
1,587.0000 |
1,686.0000 |
1,649.0000 |
| 2023-07-25 |
1,622.0000 |
7.0766 ETC |
1,622.0000 |
1,605.0000 |
1,639.0000 |
1,639.0000 |
| 2023-07-24 |
1,634.5000 |
15.1905 ETC |
1,634.5000 |
1,629.0000 |
1,640.0000 |
1,629.0000 |
| 2023-07-23 |
1,637.0000 |
5.6621 ETC |
1,637.0000 |
1,629.0000 |
1,645.0000 |
1,629.0000 |
| 2023-07-22 |
1,638.5000 |
7.2353 ETC |
1,638.5000 |
1,629.0000 |
1,648.0000 |
1,629.0045 |
| 2023-07-21 |
1,625.0000 |
71.2141 ETC |
1,625.0000 |
1,601.0000 |
1,649.0000 |
1,640.0000 |
| 2023-07-20 |
1,616.0000 |
113.5412 ETC |
1,616.0000 |
1,590.0000 |
1,642.0000 |
1,612.9935 |
| 2023-07-19 |
1,630.4978 |
17.0716 ETC |
1,630.4978 |
1,623.0000 |
1,637.9955 |
1,623.0000 |
| 2023-07-18 |
1,619.0000 |
50.7462 ETC |
1,619.0000 |
1,600.0000 |
1,638.0000 |
1,626.0000 |
| 2023-07-17 |
1,617.0000 |
51.3944 ETC |
1,617.0000 |
1,600.0000 |
1,634.0000 |
1,620.0000 |
| 2023-07-16 |
1,634.0000 |
8.0099 ETC |
1,634.0000 |
1,600.0000 |
1,668.0000 |
1,628.0000 |
| 2023-07-15 |
1,643.5398 |
0.5016 ETC |
1,643.5398 |
1,635.0795 |
1,652.0000 |
1,652.0000 |