Market [unlinked] / [unlinked]
Identifier on Yobit: etcv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-17 |
2.0034 |
0.0000 |
2.0034 |
2.0034 |
2.0034 |
2.0034 |
| 2024-05-16 |
2.0034 |
0.1026 |
2.0034 |
2.0034 |
2.0034 |
2.0034 |
| 2024-05-15 |
1.9496 |
0.0000 |
1.9496 |
1.9496 |
1.9496 |
1.9496 |
| 2024-05-14 |
1.9496 |
0.0000 |
1.9496 |
1.9496 |
1.9496 |
1.9496 |
| 2024-05-13 |
1.9667 |
0.2002 |
1.9667 |
1.9496 |
1.9838 |
1.9496 |
| 2024-05-12 |
1.9919 |
0.0576 |
1.9919 |
1.9838 |
2.0000 |
1.9838 |
| 2024-05-11 |
2.0235 |
0.0000 |
2.0235 |
2.0235 |
2.0235 |
2.0235 |
| 2024-05-10 |
2.0235 |
0.0000 |
2.0235 |
2.0235 |
2.0235 |
2.0235 |
| 2024-05-09 |
2.0235 |
0.0000 |
2.0235 |
2.0235 |
2.0235 |
2.0235 |
| 2024-05-08 |
2.0235 |
0.0000 |
2.0235 |
2.0235 |
2.0235 |
2.0235 |
| 2024-05-07 |
2.0235 |
0.0000 |
2.0235 |
2.0235 |
2.0235 |
2.0235 |
| 2024-05-06 |
2.0134 |
0.2051 |
2.0134 |
2.0034 |
2.0235 |
2.0235 |
| 2024-05-05 |
1.9496 |
0.0000 |
1.9496 |
1.9496 |
1.9496 |
1.9496 |
| 2024-05-04 |
1.9496 |
0.0000 |
1.9496 |
1.9496 |
1.9496 |
1.9496 |
| 2024-05-03 |
1.9496 |
0.0000 |
1.9496 |
1.9496 |
1.9496 |
1.9496 |
| 2024-05-02 |
1.9496 |
0.0000 |
1.9496 |
1.9496 |
1.9496 |
1.9496 |
| 2024-05-01 |
1.9569 |
0.8444 |
1.9569 |
1.9496 |
1.9641 |
1.9496 |
| 2024-04-30 |
2.0245 |
0.7299 |
2.0245 |
1.9641 |
2.0850 |
1.9641 |
| 2024-04-29 |
2.0542 |
0.3048 |
2.0542 |
2.0235 |
2.0850 |
2.0850 |
| 2024-04-28 |
1.9822 |
0.0000 |
1.9822 |
1.9822 |
1.9822 |
1.9822 |
| 2024-04-27 |
1.9822 |
0.6591 |
1.9822 |
1.9822 |
1.9822 |
1.9822 |
| 2024-04-26 |
1.9822 |
0.4221 |
1.9822 |
1.9822 |
1.9822 |
1.9822 |
| 2024-04-25 |
1.9822 |
0.0006 |
1.9822 |
1.9822 |
1.9822 |
1.9822 |
| 2024-04-24 |
2.0030 |
0.9929 |
2.0030 |
1.9822 |
2.0238 |
1.9822 |
| 2024-04-23 |
2.0850 |
0.0000 |
2.0850 |
2.0850 |
2.0850 |
2.0850 |
| 2024-04-22 |
2.0850 |
0.0000 |
2.0850 |
2.0850 |
2.0850 |
2.0850 |
| 2024-04-21 |
2.0850 |
0.0957 |
2.0850 |
2.0850 |
2.0850 |
2.0850 |
| 2024-04-20 |
2.0232 |
2.2330 |
2.0232 |
1.9822 |
2.0643 |
2.0643 |
| 2024-04-19 |
2.0337 |
3.4933 |
2.0337 |
1.9822 |
2.0853 |
2.0238 |
| 2024-04-18 |
2.0979 |
10.5329 |
2.0979 |
1.9822 |
2.2136 |
1.9822 |
| 2024-04-17 |
2.0496 |
1.6040 |
2.0496 |
2.0441 |
2.0551 |
2.0500 |
| 2024-04-16 |
2.0806 |
5.6229 |
2.0806 |
2.0551 |
2.1062 |
2.0551 |
| 2024-04-15 |
2.0987 |
5.9861 |
2.0987 |
2.0912 |
2.1062 |
2.0912 |
| 2024-04-14 |
2.1382 |
27.2020 |
2.1382 |
2.1062 |
2.1701 |
2.1062 |
| 2024-04-13 |
2.2166 |
42.2218 |
2.2166 |
2.1062 |
2.3271 |
2.1062 |
| 2024-04-12 |
2.2478 |
2.8619 |
2.2478 |
2.1919 |
2.3037 |
2.3037 |
| 2024-04-11 |
2.1919 |
0.4210 |
2.1919 |
2.1919 |
2.1919 |
2.1919 |
| 2024-04-10 |
2.1811 |
3.7166 |
2.1811 |
2.1486 |
2.2136 |
2.2136 |
| 2024-04-09 |
2.1701 |
1.2985 |
2.1701 |
2.1483 |
2.1919 |
2.1919 |
| 2024-04-08 |
2.1142 |
4.6801 |
2.1142 |
2.1062 |
2.1221 |
2.1221 |
| 2024-04-07 |
2.1698 |
0.0500 |
2.1698 |
2.1698 |
2.1698 |
2.1698 |
| 2024-04-06 |
2.1273 |
0.0000 |
2.1273 |
2.1273 |
2.1273 |
2.1273 |
| 2024-04-05 |
2.1273 |
0.3130 |
2.1273 |
2.1273 |
2.1273 |
2.1273 |
| 2024-04-04 |
2.1273 |
2.0704 |
2.1273 |
2.1273 |
2.1273 |
2.1273 |
| 2024-04-03 |
2.1379 |
18.7896 |
2.1379 |
2.1273 |
2.1486 |
2.1273 |
| 2024-04-02 |
2.1703 |
11.6882 |
2.1703 |
2.1486 |
2.1919 |
2.1486 |
| 2024-04-01 |
2.1810 |
0.4830 |
2.1810 |
2.1701 |
2.1919 |
2.1701 |
| 2024-03-31 |
2.3767 |
27.0100 |
2.3767 |
2.1233 |
2.6300 |
2.2139 |
| 2024-03-30 |
2.1601 |
8.0000 |
2.1601 |
2.1601 |
2.1601 |
2.1601 |
| 2024-03-29 |
2.1651 |
0.3384 |
2.1651 |
2.1601 |
2.1701 |
2.1601 |