Identifier on Kucoin: ETC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-30 |
50.1445 USDT |
187,031.1645 ETC |
49.2847 USDT |
48.3433 USDT |
51.6001 USDT |
49.3087 USDT |
| 2022-03-29 |
49.6091 USDT |
213,246.8782 ETC |
47.1141 USDT |
47.0038 USDT |
52.5933 USDT |
48.1036 USDT |
| 2022-03-28 |
48.3269 USDT |
127,912.9483 ETC |
48.0221 USDT |
46.3829 USDT |
51.3665 USDT |
48.1528 USDT |
| 2022-03-27 |
46.1903 USDT |
93,387.3485 ETC |
47.1934 USDT |
44.7902 USDT |
47.9532 USDT |
47.9458 USDT |
| 2022-03-26 |
47.7333 USDT |
94,657.8091 ETC |
48.1551 USDT |
46.6831 USDT |
48.7438 USDT |
47.4354 USDT |
| 2022-03-25 |
47.7083 USDT |
193,374.8776 ETC |
48.5143 USDT |
45.2699 USDT |
49.9052 USDT |
47.1116 USDT |
| 2022-03-24 |
45.3896 USDT |
332,596.2179 ETC |
45.1194 USDT |
42.6449 USDT |
50.5831 USDT |
50.3290 USDT |
| 2022-03-23 |
46.4117 USDT |
451,694.4949 ETC |
45.8619 USDT |
43.3000 USDT |
48.9600 USDT |
44.2195 USDT |
| 2022-03-22 |
42.3867 USDT |
204,469.7399 ETC |
38.3916 USDT |
38.1746 USDT |
44.3476 USDT |
43.1550 USDT |
| 2022-03-21 |
38.4715 USDT |
171,994.8379 ETC |
38.2052 USDT |
36.1130 USDT |
39.8722 USDT |
38.6178 USDT |
| 2022-03-20 |
36.7776 USDT |
269,802.1930 ETC |
33.9840 USDT |
32.8610 USDT |
40.3155 USDT |
39.6400 USDT |
| 2022-03-19 |
31.1892 USDT |
112,628.8664 ETC |
28.1035 USDT |
28.1035 USDT |
33.4368 USDT |
33.0942 USDT |
| 2022-03-18 |
27.3774 USDT |
11,712.1653 ETC |
27.1538 USDT |
26.5396 USDT |
28.2262 USDT |
27.8426 USDT |
| 2022-03-17 |
27.1724 USDT |
11,470.1194 ETC |
27.3775 USDT |
26.7490 USDT |
27.5295 USDT |
27.0732 USDT |
| 2022-03-16 |
26.2679 USDT |
34,611.9225 ETC |
25.8770 USDT |
25.6920 USDT |
27.0941 USDT |
27.0941 USDT |
| 2022-03-15 |
26.0619 USDT |
40,615.9255 ETC |
25.9478 USDT |
25.1359 USDT |
28.6000 USDT |
25.8189 USDT |
| 2022-03-14 |
25.6653 USDT |
15,311.6709 ETC |
25.3459 USDT |
25.0075 USDT |
26.1023 USDT |
25.6772 USDT |
| 2022-03-13 |
26.2342 USDT |
9,029.2123 ETC |
26.2572 USDT |
25.7573 USDT |
26.6634 USDT |
26.0833 USDT |
| 2022-03-12 |
26.6773 USDT |
15,080.9794 ETC |
26.4760 USDT |
26.2634 USDT |
26.9999 USDT |
26.4866 USDT |
| 2022-03-11 |
26.4430 USDT |
33,230.8853 ETC |
26.6480 USDT |
25.9687 USDT |
26.9999 USDT |
26.5044 USDT |
| 2022-03-10 |
26.7924 USDT |
24,223.8138 ETC |
28.0600 USDT |
26.1393 USDT |
28.6542 USDT |
26.4853 USDT |
| 2022-03-09 |
27.8370 USDT |
19,631.9555 ETC |
26.7176 USDT |
26.5139 USDT |
28.7252 USDT |
28.1118 USDT |
| 2022-03-08 |
26.4473 USDT |
15,687.4687 ETC |
26.0976 USDT |
25.9512 USDT |
26.9499 USDT |
26.2889 USDT |
| 2022-03-07 |
26.4712 USDT |
19,385.7225 ETC |
26.5586 USDT |
25.2431 USDT |
27.4923 USDT |
26.1519 USDT |
| 2022-03-06 |
27.2310 USDT |
16,129.6860 ETC |
27.8139 USDT |
26.7092 USDT |
28.0643 USDT |
27.1641 USDT |
| 2022-03-05 |
27.3954 USDT |
19,023.6745 ETC |
27.6034 USDT |
26.6580 USDT |
28.0766 USDT |
27.8062 USDT |
| 2022-03-04 |
29.1906 USDT |
34,318.7253 ETC |
30.2223 USDT |
27.5863 USDT |
30.9222 USDT |
27.7036 USDT |
| 2022-03-03 |
30.3715 USDT |
44,850.0435 ETC |
29.4898 USDT |
28.9659 USDT |
31.5877 USDT |
29.5134 USDT |
| 2022-03-02 |
29.8789 USDT |
16,113.9336 ETC |
30.3540 USDT |
29.1776 USDT |
30.5929 USDT |
29.3780 USDT |
| 2022-03-01 |
30.3458 USDT |
28,527.1300 ETC |
30.5140 USDT |
29.4400 USDT |
31.4265 USDT |
29.9242 USDT |
| 2022-02-28 |
28.4997 USDT |
24,201.1624 ETC |
27.2956 USDT |
26.8913 USDT |
30.2411 USDT |
29.7517 USDT |
| 2022-02-27 |
28.3847 USDT |
16,938.5754 ETC |
28.8724 USDT |
27.6653 USDT |
29.2500 USDT |
28.4501 USDT |
| 2022-02-26 |
29.0432 USDT |
35,772.3255 ETC |
27.9790 USDT |
27.8576 USDT |
29.7178 USDT |
29.0726 USDT |
| 2022-02-25 |
26.6775 USDT |
17,018.3410 ETC |
26.5152 USDT |
25.9290 USDT |
27.5120 USDT |
27.3037 USDT |
| 2022-02-24 |
25.0942 USDT |
60,977.8512 ETC |
26.5370 USDT |
23.3482 USDT |
27.3307 USDT |
26.1404 USDT |
| 2022-02-23 |
27.3002 USDT |
27,329.1462 ETC |
26.6679 USDT |
26.2310 USDT |
28.1365 USDT |
26.4303 USDT |
| 2022-02-22 |
25.4856 USDT |
32,932.3446 ETC |
24.9995 USDT |
24.4299 USDT |
26.8494 USDT |
26.2586 USDT |
| 2022-02-21 |
26.9556 USDT |
28,565.2868 ETC |
27.2599 USDT |
25.3245 USDT |
28.3999 USDT |
25.7757 USDT |
| 2022-02-20 |
27.5713 USDT |
22,995.1824 ETC |
28.6994 USDT |
26.8400 USDT |
28.7089 USDT |
27.0703 USDT |
| 2022-02-19 |
28.4177 USDT |
20,048.1281 ETC |
28.9339 USDT |
27.6371 USDT |
29.2060 USDT |
28.5359 USDT |
| 2022-02-18 |
29.3680 USDT |
25,407.0524 ETC |
29.4536 USDT |
28.2900 USDT |
30.4053 USDT |
28.7770 USDT |
| 2022-02-17 |
30.9446 USDT |
29,081.9292 ETC |
32.3092 USDT |
29.3895 USDT |
32.6261 USDT |
29.7245 USDT |
| 2022-02-16 |
32.3683 USDT |
23,907.7313 ETC |
33.4357 USDT |
31.2320 USDT |
33.4550 USDT |
32.6489 USDT |
| 2022-02-15 |
32.7053 USDT |
22,512.8624 ETC |
31.4195 USDT |
31.1400 USDT |
33.5675 USDT |
32.8806 USDT |
| 2022-02-14 |
31.8367 USDT |
37,138.8878 ETC |
32.5863 USDT |
30.4134 USDT |
33.2816 USDT |
31.4801 USDT |
| 2022-02-13 |
32.9698 USDT |
44,369.0629 ETC |
31.6301 USDT |
31.4826 USDT |
34.0760 USDT |
33.0970 USDT |
| 2022-02-12 |
32.2111 USDT |
60,369.3682 ETC |
32.7038 USDT |
31.0750 USDT |
33.3820 USDT |
32.0501 USDT |
| 2022-02-11 |
36.2884 USDT |
104,417.6030 ETC |
34.3660 USDT |
33.4288 USDT |
39.1646 USDT |
34.0972 USDT |
| 2022-02-10 |
35.4945 USDT |
86,766.9565 ETC |
33.8294 USDT |
33.4968 USDT |
36.9805 USDT |
34.7165 USDT |
| 2022-02-09 |
33.5461 USDT |
78,207.4826 ETC |
32.0739 USDT |
31.2644 USDT |
34.8721 USDT |
34.1187 USDT |