Identifier on Yobit: etc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-05 |
1,426.2500 |
10.2164 ETC |
1,426.2500 |
1,385.5000 |
1,467.0000 |
1,409.0000 |
| 2023-06-04 |
1,463.9805 |
22.3584 ETC |
1,463.9805 |
1,449.9675 |
1,477.9935 |
1,467.0000 |
| 2023-06-03 |
1,466.0000 |
8.4430 ETC |
1,466.0000 |
1,453.0000 |
1,479.0000 |
1,453.0000 |
| 2023-06-02 |
1,470.6580 |
8.2435 ETC |
1,470.6580 |
1,448.0000 |
1,493.3160 |
1,468.5570 |
| 2023-06-01 |
1,461.5000 |
23.8581 ETC |
1,461.5000 |
1,428.0000 |
1,495.0000 |
1,475.0000 |
| 2023-05-31 |
1,458.2415 |
13.6590 ETC |
1,458.2415 |
1,428.0000 |
1,488.4830 |
1,453.0000 |
| 2023-05-30 |
1,486.5243 |
14.4185 ETC |
1,486.5243 |
1,469.0000 |
1,504.0485 |
1,484.0000 |
| 2023-05-29 |
1,474.9830 |
2.3713 ETC |
1,474.9830 |
1,465.0065 |
1,484.9595 |
1,482.0000 |
| 2023-05-28 |
1,449.9865 |
5.5824 ETC |
1,449.9865 |
1,415.0000 |
1,484.9730 |
1,479.0000 |
| 2023-05-27 |
1,447.8318 |
5.7988 ETC |
1,447.8318 |
1,412.0000 |
1,483.6635 |
1,435.0000 |
| 2023-05-26 |
1,441.3235 |
12.1593 ETC |
1,441.3235 |
1,423.0000 |
1,459.6470 |
1,439.0000 |
| 2023-05-25 |
1,451.7957 |
6.1619 ETC |
1,451.7957 |
1,429.0000 |
1,474.5915 |
1,430.0000 |
| 2023-05-24 |
1,467.4933 |
70.5222 ETC |
1,467.4933 |
1,450.0000 |
1,484.9865 |
1,450.0000 |
| 2023-05-23 |
1,467.4933 |
7.9925 ETC |
1,467.4933 |
1,450.0000 |
1,484.9865 |
1,484.9730 |
| 2023-05-22 |
1,453.9865 |
16.9424 ETC |
1,453.9865 |
1,423.0000 |
1,484.9730 |
1,470.0000 |
| 2023-05-21 |
1,464.0862 |
7.1133 ETC |
1,464.0862 |
1,440.0000 |
1,488.1725 |
1,468.2870 |
| 2023-05-20 |
1,471.5338 |
9.9803 ETC |
1,471.5338 |
1,451.0340 |
1,492.0335 |
1,488.1725 |
| 2023-05-19 |
1,472.0000 |
10.9324 ETC |
1,472.0000 |
1,451.0000 |
1,493.0000 |
1,464.0000 |
| 2023-05-18 |
1,490.9535 |
30.7595 ETC |
1,490.9535 |
1,472.9985 |
1,508.9085 |
1,475.0000 |
| 2023-05-17 |
1,483.9673 |
212.4531 ETC |
1,483.9673 |
1,459.0260 |
1,508.9085 |
1,485.0000 |
| 2023-05-16 |
1,458.0000 |
198.7091 ETC |
1,458.0000 |
1,424.0000 |
1,492.0000 |
1,478.0000 |
| 2023-05-15 |
1,457.5243 |
10.2141 ETC |
1,457.5243 |
1,423.0485 |
1,492.0000 |
1,472.0000 |
| 2023-05-14 |
1,442.5040 |
55.7667 ETC |
1,442.5040 |
1,423.0080 |
1,462.0000 |
1,423.0890 |
| 2023-05-13 |
1,439.0175 |
9.6150 ETC |
1,439.0175 |
1,423.0350 |
1,455.0000 |
1,446.0000 |
| 2023-05-12 |
1,451.5040 |
36.9870 ETC |
1,451.5040 |
1,423.0080 |
1,480.0000 |
1,466.0000 |
| 2023-05-11 |
1,465.0000 |
4.6863 ETC |
1,465.0000 |
1,450.0000 |
1,480.0000 |
1,461.0000 |
| 2023-05-10 |
1,470.5108 |
5.0184 ETC |
1,470.5108 |
1,450.0215 |
1,491.0000 |
1,476.0000 |
| 2023-05-09 |
1,471.0040 |
69.1555 ETC |
1,471.0040 |
1,423.0080 |
1,519.0000 |
1,488.0000 |
| 2023-05-08 |
1,478.5000 |
24.1853 ETC |
1,478.5000 |
1,448.0000 |
1,509.0000 |
1,448.0000 |
| 2023-05-07 |
1,522.1663 |
12.8030 ETC |
1,522.1663 |
1,500.0000 |
1,544.3325 |
1,519.0000 |
| 2023-05-06 |
1,536.8948 |
0.1879 ETC |
1,536.8948 |
1,527.0000 |
1,546.7895 |
1,528.0000 |
| 2023-05-05 |
1,535.7550 |
8.7728 ETC |
1,535.7550 |
1,515.5100 |
1,556.0000 |
1,546.1000 |
| 2023-05-04 |
1,569.4243 |
26.2916 ETC |
1,569.4243 |
1,543.0000 |
1,595.8485 |
1,543.0095 |
| 2023-05-03 |
1,548.5000 |
114.7930 ETC |
1,548.5000 |
1,508.0000 |
1,589.0000 |
1,589.0000 |
| 2023-05-02 |
1,578.2500 |
0.9268 ETC |
1,578.2500 |
1,569.5000 |
1,587.0000 |
1,586.9790 |
| 2023-05-01 |
1,598.7465 |
9.0280 ETC |
1,598.7465 |
1,586.4930 |
1,611.0000 |
1,598.0000 |
| 2023-04-30 |
1,626.5000 |
156.0891 ETC |
1,626.5000 |
1,608.0000 |
1,645.0000 |
1,621.0000 |
| 2023-04-29 |
1,639.0315 |
56.3016 ETC |
1,639.0315 |
1,611.0630 |
1,667.0000 |
1,645.0000 |
| 2023-04-28 |
1,644.5000 |
45.2727 ETC |
1,644.5000 |
1,630.0000 |
1,659.0000 |
1,630.0000 |
| 2023-04-27 |
1,619.0030 |
96.3267 ETC |
1,619.0030 |
1,587.0060 |
1,651.0000 |
1,649.0000 |
| 2023-04-26 |
1,599.0000 |
58.7218 ETC |
1,599.0000 |
1,587.0000 |
1,611.0000 |
1,600.0065 |
| 2023-04-25 |
1,598.5000 |
5.4546 ETC |
1,598.5000 |
1,587.0000 |
1,610.0000 |
1,599.0000 |
| 2023-04-24 |
1,620.5000 |
45.3845 ETC |
1,620.5000 |
1,600.0000 |
1,641.0000 |
1,600.0000 |
| 2023-04-23 |
1,631.4975 |
8.0017 ETC |
1,631.4975 |
1,624.9950 |
1,638.0000 |
1,638.0000 |
| 2023-04-22 |
1,624.5000 |
0.6592 ETC |
1,624.5000 |
1,616.0000 |
1,633.0000 |
1,618.0000 |
| 2023-04-21 |
1,630.5000 |
19.2570 ETC |
1,630.5000 |
1,600.0000 |
1,661.0000 |
1,632.0000 |
| 2023-04-20 |
1,675.5500 |
15.3393 ETC |
1,675.5500 |
1,660.0000 |
1,691.1000 |
1,660.0000 |
| 2023-04-19 |
1,690.5000 |
56.3423 ETC |
1,690.5000 |
1,675.0000 |
1,706.0000 |
1,675.0000 |
| 2023-04-18 |
1,696.5000 |
15.2633 ETC |
1,696.5000 |
1,681.0000 |
1,712.0000 |
1,693.0000 |
| 2023-04-17 |
1,719.9415 |
23.3016 ETC |
1,719.9415 |
1,694.9000 |
1,744.9830 |
1,699.9875 |