Identifier on Yobit: etc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-03 |
18.8440 USD |
59.2323 ETC |
18.8440 USD |
17.8000 USD |
19.8880 USD |
17.8000 USD |
| 2025-04-02 |
18.6500 USD |
1.2485 ETC |
18.6500 USD |
18.2000 USD |
19.1000 USD |
18.2000 USD |
| 2025-04-01 |
18.0000 USD |
0.7222 ETC |
18.0000 USD |
18.0000 USD |
18.0000 USD |
18.0000 USD |
| 2025-03-30 |
18.8000 USD |
1.3825 ETC |
18.8000 USD |
18.1000 USD |
19.5000 USD |
18.1000 USD |
| 2025-03-29 |
18.9550 USD |
14.0477 ETC |
18.9550 USD |
18.5000 USD |
19.4100 USD |
19.1000 USD |
| 2025-03-28 |
19.3500 USD |
5.2544 ETC |
19.3500 USD |
19.2000 USD |
19.5000 USD |
19.2000 USD |
| 2025-03-27 |
20.0706 USD |
4.6383 ETC |
20.0706 USD |
19.5412 USD |
20.6000 USD |
19.6000 USD |
| 2025-03-26 |
20.3500 USD |
0.1786 ETC |
20.3500 USD |
19.8000 USD |
20.9000 USD |
20.0000 USD |
| 2025-03-25 |
20.3500 USD |
0.1819 ETC |
20.3500 USD |
19.8000 USD |
20.9000 USD |
20.0000 USD |
| 2025-03-24 |
20.2500 USD |
1.6255 ETC |
20.2500 USD |
19.4000 USD |
21.1000 USD |
19.8000 USD |
| 2025-03-23 |
20.2500 USD |
0.1105 ETC |
20.2500 USD |
20.2500 USD |
20.2500 USD |
20.2500 USD |
| 2025-03-22 |
20.5000 USD |
2.0658 ETC |
20.5000 USD |
19.5000 USD |
21.5000 USD |
19.6000 USD |
| 2025-03-20 |
19.8838 USD |
1.6519 ETC |
19.8838 USD |
19.5676 USD |
20.2000 USD |
19.5676 USD |
| 2025-03-18 |
19.7492 USD |
11.4022 ETC |
19.7492 USD |
19.3000 USD |
20.1985 USD |
20.1000 USD |
| 2025-03-17 |
19.7000 USD |
0.5012 ETC |
19.7000 USD |
19.3000 USD |
20.1000 USD |
19.3000 USD |
| 2025-03-16 |
19.8000 USD |
1.2775 ETC |
19.8000 USD |
19.5000 USD |
20.1000 USD |
20.1000 USD |
| 2025-03-15 |
19.5000 USD |
0.6188 ETC |
19.5000 USD |
19.5000 USD |
19.5000 USD |
19.5000 USD |
| 2025-03-14 |
19.5000 USD |
1.1607 ETC |
19.5000 USD |
19.5000 USD |
19.5000 USD |
19.5000 USD |
| 2025-03-13 |
19.7500 USD |
1.2441 ETC |
19.7500 USD |
19.5000 USD |
20.0000 USD |
19.5000 USD |
| 2025-03-12 |
19.9000 USD |
0.5574 ETC |
19.9000 USD |
19.6000 USD |
20.2000 USD |
20.2000 USD |
| 2025-03-11 |
19.3450 USD |
16.2947 ETC |
19.3450 USD |
18.2900 USD |
20.4000 USD |
19.6000 USD |
| 2025-03-10 |
20.4000 USD |
12.1099 ETC |
20.4000 USD |
19.8000 USD |
21.0000 USD |
19.8000 USD |
| 2025-03-09 |
21.0501 USD |
11.5962 ETC |
21.0501 USD |
20.4000 USD |
21.7002 USD |
20.4000 USD |
| 2025-03-07 |
22.1632 USD |
5.9102 ETC |
22.1632 USD |
21.7605 USD |
22.5660 USD |
21.8000 USD |
| 2025-03-06 |
21.6834 USD |
3.3008 ETC |
21.6834 USD |
20.8168 USD |
22.5500 USD |
21.4000 USD |
| 2025-03-04 |
20.8833 USD |
1.7086 ETC |
20.8833 USD |
20.3667 USD |
21.4000 USD |
20.3667 USD |
| 2025-03-03 |
21.6833 USD |
2.4419 ETC |
21.6833 USD |
21.0667 USD |
22.3000 USD |
21.0667 USD |
| 2025-03-02 |
20.3024 USD |
3.8056 ETC |
20.3024 USD |
20.2347 USD |
20.3700 USD |
20.3700 USD |
| 2025-03-01 |
20.3110 USD |
2.3887 ETC |
20.3110 USD |
19.7000 USD |
20.9219 USD |
20.6362 USD |
| 2025-02-28 |
19.7456 USD |
4.0520 ETC |
19.7456 USD |
19.0000 USD |
20.4912 USD |
19.9000 USD |
| 2025-02-27 |
20.2110 USD |
0.6403 ETC |
20.2110 USD |
19.8640 USD |
20.5580 USD |
19.8640 USD |
| 2025-02-26 |
20.1500 USD |
1.8317 ETC |
20.1500 USD |
19.7000 USD |
20.6000 USD |
20.5580 USD |
| 2025-02-25 |
20.1045 USD |
15.2708 ETC |
20.1045 USD |
19.6089 USD |
20.6000 USD |
20.6000 USD |
| 2025-02-24 |
21.4000 USD |
15.9310 ETC |
21.4000 USD |
20.5000 USD |
22.3000 USD |
20.6000 USD |
| 2025-02-23 |
22.0500 USD |
14.1408 ETC |
22.0500 USD |
21.8000 USD |
22.3000 USD |
22.3000 USD |
| 2025-02-22 |
22.2750 USD |
2.8091 ETC |
22.2750 USD |
22.0000 USD |
22.5500 USD |
22.5500 USD |
| 2025-02-21 |
22.4450 USD |
4.0793 ETC |
22.4450 USD |
22.0000 USD |
22.8900 USD |
22.0000 USD |
| 2025-02-20 |
22.7000 USD |
0.0602 ETC |
22.7000 USD |
22.7000 USD |
22.7000 USD |
22.7000 USD |
| 2025-02-19 |
22.3500 USD |
0.0149 ETC |
22.3500 USD |
22.2000 USD |
22.5000 USD |
22.5000 USD |
| 2025-02-18 |
22.1450 USD |
32.8380 ETC |
22.1450 USD |
21.4000 USD |
22.8900 USD |
21.5000 USD |
| 2025-02-17 |
22.6000 USD |
0.3057 ETC |
22.6000 USD |
22.5000 USD |
22.7000 USD |
22.7000 USD |
| 2025-02-16 |
22.3450 USD |
14.4281 ETC |
22.3450 USD |
21.8000 USD |
22.8900 USD |
21.8000 USD |
| 2025-02-15 |
22.1500 USD |
1.0278 ETC |
22.1500 USD |
22.0000 USD |
22.3000 USD |
22.0000 USD |
| 2025-02-14 |
22.3659 USD |
0.9087 ETC |
22.3659 USD |
22.1033 USD |
22.6285 USD |
22.6285 USD |
| 2025-02-13 |
22.6093 USD |
0.0521 ETC |
22.6093 USD |
22.5000 USD |
22.7186 USD |
22.7186 USD |
| 2025-02-12 |
22.1000 USD |
11.6323 ETC |
22.1000 USD |
21.5000 USD |
22.7000 USD |
21.8000 USD |
| 2025-02-11 |
22.3918 USD |
0.4689 ETC |
22.3918 USD |
21.8937 USD |
22.8900 USD |
22.8900 USD |
| 2025-02-10 |
21.8713 USD |
1.5460 ETC |
21.8713 USD |
21.0425 USD |
22.7000 USD |
21.9000 USD |
| 2025-02-09 |
21.9974 USD |
0.0747 ETC |
21.9974 USD |
21.6949 USD |
22.3000 USD |
22.3000 USD |
| 2025-02-08 |
21.3000 USD |
0.3792 ETC |
21.3000 USD |
21.0000 USD |
21.6000 USD |
21.0000 USD |