Identifier on Bittrex: ETC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-25 |
16.0604 USD |
289.3765 ETC |
16.3727 USD |
15.7730 USD |
16.6469 USD |
16.5250 USD |
| 2022-06-24 |
16.3754 USD |
160.9150 ETC |
15.9533 USD |
15.9196 USD |
16.6940 USD |
16.3724 USD |
| 2022-06-23 |
15.2853 USD |
3,463.5934 ETC |
15.4381 USD |
15.0077 USD |
15.8469 USD |
15.8464 USD |
| 2022-06-22 |
15.4316 USD |
78.7494 ETC |
15.9947 USD |
15.2046 USD |
15.9947 USD |
15.2046 USD |
| 2022-06-21 |
16.6100 USD |
281.9603 ETC |
16.3220 USD |
16.0248 USD |
16.9015 USD |
16.1029 USD |
| 2022-06-20 |
15.7638 USD |
834.3113 ETC |
14.8539 USD |
14.6979 USD |
16.3581 USD |
16.0707 USD |
| 2022-06-19 |
14.0209 USD |
207.7796 ETC |
13.3382 USD |
13.3286 USD |
14.7085 USD |
14.3428 USD |
| 2022-06-18 |
13.4485 USD |
16,349.8270 ETC |
14.4898 USD |
12.4297 USD |
14.4898 USD |
12.6860 USD |
| 2022-06-17 |
14.0844 USD |
565.1976 ETC |
14.1010 USD |
13.8770 USD |
14.4499 USD |
14.1451 USD |
| 2022-06-16 |
14.5823 USD |
1,700.3301 ETC |
15.8000 USD |
13.8935 USD |
15.9887 USD |
14.0628 USD |
| 2022-06-15 |
13.5244 USD |
1,168.9076 ETC |
14.5406 USD |
12.8808 USD |
15.1927 USD |
15.1927 USD |
| 2022-06-14 |
14.0970 USD |
386.7017 ETC |
14.4497 USD |
13.0997 USD |
15.1107 USD |
14.0731 USD |
| 2022-06-13 |
15.1070 USD |
3,637.1432 ETC |
16.5000 USD |
14.0437 USD |
16.5000 USD |
14.5938 USD |
| 2022-06-12 |
17.2366 USD |
175.0061 ETC |
17.9285 USD |
16.6626 USD |
17.9285 USD |
17.3316 USD |
| 2022-06-11 |
18.7216 USD |
525.3360 ETC |
20.1713 USD |
17.9312 USD |
20.1713 USD |
18.3900 USD |
| 2022-06-10 |
20.5104 USD |
1,960.9874 ETC |
20.8826 USD |
20.0028 USD |
21.2366 USD |
20.2300 USD |
| 2022-06-09 |
21.1855 USD |
8.6667 ETC |
21.4290 USD |
21.0000 USD |
21.4290 USD |
21.0282 USD |
| 2022-06-08 |
21.2285 USD |
257.3800 ETC |
21.1600 USD |
21.0872 USD |
21.6144 USD |
21.1788 USD |
| 2022-06-07 |
21.3492 USD |
695.3785 ETC |
21.9260 USD |
20.8826 USD |
22.0581 USD |
21.4050 USD |
| 2022-06-06 |
22.9242 USD |
1,157.4250 ETC |
22.2560 USD |
22.0696 USD |
23.2874 USD |
22.2532 USD |
| 2022-06-05 |
21.6905 USD |
31.0135 ETC |
21.6863 USD |
21.6863 USD |
21.7534 USD |
21.7222 USD |
| 2022-06-04 |
21.7429 USD |
4.5755 ETC |
21.7498 USD |
21.6128 USD |
21.7733 USD |
21.7733 USD |
| 2022-06-03 |
21.9116 USD |
259.8570 ETC |
22.1530 USD |
21.2938 USD |
22.4741 USD |
21.7259 USD |
| 2022-06-02 |
22.0741 USD |
195.1243 ETC |
21.9070 USD |
21.6576 USD |
22.2560 USD |
22.2036 USD |
| 2022-06-01 |
23.1489 USD |
733.1862 ETC |
23.7390 USD |
21.5495 USD |
24.0617 USD |
21.9241 USD |
| 2022-05-31 |
23.7956 USD |
1,304.1632 ETC |
25.0187 USD |
23.0214 USD |
25.0661 USD |
23.6228 USD |
| 2022-05-30 |
24.2070 USD |
395.7501 ETC |
23.4507 USD |
23.4507 USD |
24.3922 USD |
23.9891 USD |
| 2022-05-29 |
22.8138 USD |
8.5782 ETC |
22.4291 USD |
22.3577 USD |
23.1412 USD |
23.0730 USD |
| 2022-05-28 |
22.7992 USD |
1,525.2462 ETC |
22.4341 USD |
22.3577 USD |
22.9747 USD |
22.7679 USD |
| 2022-05-27 |
22.2586 USD |
163.8990 ETC |
22.1859 USD |
21.5025 USD |
23.1412 USD |
22.5013 USD |
| 2022-05-26 |
23.1921 USD |
1,238.1222 ETC |
23.8587 USD |
20.8826 USD |
23.8745 USD |
22.3615 USD |
| 2022-05-25 |
24.2030 USD |
465.4358 ETC |
24.3836 USD |
23.7048 USD |
25.5114 USD |
23.9983 USD |
| 2022-05-24 |
23.2219 USD |
973.5946 ETC |
22.0401 USD |
21.0872 USD |
24.0617 USD |
23.1648 USD |
| 2022-05-23 |
22.6229 USD |
1,975.8465 ETC |
20.8710 USD |
20.6800 USD |
24.0617 USD |
21.7785 USD |
| 2022-05-22 |
20.6417 USD |
25.1257 ETC |
20.4062 USD |
20.2956 USD |
20.9913 USD |
20.6163 USD |
| 2022-05-21 |
20.1990 USD |
132.3932 ETC |
20.1578 USD |
20.1572 USD |
20.3861 USD |
20.3861 USD |
| 2022-05-20 |
20.4094 USD |
976.9698 ETC |
20.8382 USD |
19.7935 USD |
21.1086 USD |
19.7935 USD |
| 2022-05-19 |
20.0906 USD |
479.6485 ETC |
19.7701 USD |
19.4820 USD |
20.8877 USD |
20.4997 USD |
| 2022-05-18 |
20.7336 USD |
405.7645 ETC |
21.8129 USD |
20.0163 USD |
21.9100 USD |
20.1608 USD |
| 2022-05-17 |
21.4040 USD |
347.0430 ETC |
21.1800 USD |
20.8826 USD |
21.6654 USD |
20.8826 USD |
| 2022-05-16 |
20.9349 USD |
733.8507 ETC |
22.2418 USD |
20.4793 USD |
22.5872 USD |
20.9913 USD |
| 2022-05-15 |
20.8793 USD |
246.1424 ETC |
21.1038 USD |
20.4915 USD |
21.5465 USD |
21.5465 USD |
| 2022-05-14 |
20.0631 USD |
808.5409 ETC |
20.8400 USD |
19.5392 USD |
21.2846 USD |
21.0454 USD |
| 2022-05-13 |
20.9199 USD |
764.8014 ETC |
18.6391 USD |
18.6391 USD |
21.7446 USD |
20.9152 USD |
| 2022-05-12 |
18.1755 USD |
7,718.7152 ETC |
20.0332 USD |
14.0000 USD |
20.6240 USD |
18.9566 USD |
| 2022-05-11 |
21.0334 USD |
2,491.2352 ETC |
23.7415 USD |
19.0000 USD |
24.1008 USD |
19.7720 USD |
| 2022-05-10 |
23.7599 USD |
966.0509 ETC |
22.8266 USD |
22.1091 USD |
25.3931 USD |
23.1192 USD |
| 2022-05-09 |
24.4382 USD |
2,255.8682 ETC |
26.8592 USD |
22.8481 USD |
27.0399 USD |
23.7996 USD |
| 2022-05-08 |
26.6889 USD |
125.8132 ETC |
26.7500 USD |
26.2082 USD |
26.9601 USD |
26.2082 USD |
| 2022-05-07 |
27.5668 USD |
278.7984 ETC |
27.7426 USD |
26.8450 USD |
27.8160 USD |
26.8450 USD |