Identifier on Yobit: etc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-31 |
50.2000 USD |
79.3251 ETC |
50.2000 USD |
48.4000 USD |
52.0000 USD |
48.7525 USD |
| 2022-03-30 |
50.4019 USD |
143.7046 ETC |
50.4019 USD |
48.8038 USD |
52.0000 USD |
51.1000 USD |
| 2022-03-29 |
50.5799 USD |
179.5182 ETC |
50.5799 USD |
48.1598 USD |
53.0000 USD |
49.0842 USD |
| 2022-03-28 |
48.7983 USD |
112.0020 ETC |
48.7983 USD |
46.6466 USD |
50.9500 USD |
48.1598 USD |
| 2022-03-27 |
47.3500 USD |
105.0044 ETC |
47.3500 USD |
46.6000 USD |
48.1000 USD |
46.9466 USD |
| 2022-03-26 |
48.7898 USD |
33.2605 ETC |
48.7898 USD |
48.0000 USD |
49.5797 USD |
48.5000 USD |
| 2022-03-25 |
49.4500 USD |
257.5223 ETC |
49.4500 USD |
47.5000 USD |
51.4000 USD |
48.1532 USD |
| 2022-03-24 |
47.3749 USD |
290.9777 ETC |
47.3749 USD |
43.3498 USD |
51.4000 USD |
50.6000 USD |
| 2022-03-23 |
46.3749 USD |
421.9709 ETC |
46.3749 USD |
43.3498 USD |
49.4000 USD |
45.8000 USD |
| 2022-03-22 |
42.0000 USD |
268.8738 ETC |
42.0000 USD |
39.5000 USD |
44.5000 USD |
43.4060 USD |
| 2022-03-21 |
39.8885 USD |
158.5714 ETC |
39.8885 USD |
38.0000 USD |
41.7770 USD |
39.6089 USD |
| 2022-03-20 |
37.6440 USD |
453.0121 ETC |
37.6440 USD |
33.5110 USD |
41.7770 USD |
39.2434 USD |
| 2022-03-19 |
30.8188 USD |
124.6531 ETC |
30.8188 USD |
27.4080 USD |
34.2296 USD |
34.2001 USD |
| 2022-03-18 |
27.5848 USD |
28.0278 ETC |
27.5848 USD |
27.1696 USD |
28.0000 USD |
27.3449 USD |
| 2022-03-17 |
27.5737 USD |
38.1285 ETC |
27.5737 USD |
27.1300 USD |
28.0174 USD |
27.3134 USD |
| 2022-03-16 |
26.7760 USD |
13.5457 ETC |
26.7760 USD |
25.7766 USD |
27.7754 USD |
26.7354 USD |
| 2022-03-15 |
26.1915 USD |
11.5046 ETC |
26.1915 USD |
25.7227 USD |
26.6603 USD |
26.6603 USD |
| 2022-03-14 |
26.5167 USD |
14.5446 ETC |
26.5167 USD |
26.1165 USD |
26.9169 USD |
26.4500 USD |
| 2022-03-13 |
26.9129 USD |
45.7869 ETC |
26.9129 USD |
26.5585 USD |
27.2672 USD |
26.6132 USD |
| 2022-03-12 |
27.1113 USD |
41.3087 ETC |
27.1113 USD |
26.5030 USD |
27.7196 USD |
27.0070 USD |
| 2022-03-11 |
27.0605 USD |
10.3573 ETC |
27.0605 USD |
26.4443 USD |
27.6766 USD |
27.0116 USD |
| 2022-03-10 |
27.6730 USD |
94.9267 ETC |
27.6730 USD |
26.3759 USD |
28.9700 USD |
26.9800 USD |
| 2022-03-09 |
27.8606 USD |
148.8791 ETC |
27.8606 USD |
26.7197 USD |
29.0014 USD |
28.3248 USD |
| 2022-03-08 |
27.1498 USD |
97.1551 ETC |
27.1498 USD |
26.3825 USD |
27.9171 USD |
26.7419 USD |
| 2022-03-07 |
27.9284 USD |
124.0776 ETC |
27.9284 USD |
27.2200 USD |
28.6368 USD |
28.5760 USD |
| 2022-03-06 |
28.2541 USD |
56.9430 ETC |
28.2541 USD |
27.7000 USD |
28.8082 USD |
27.7900 USD |
| 2022-03-05 |
28.1712 USD |
24.4158 ETC |
28.1712 USD |
27.5005 USD |
28.8419 USD |
28.4296 USD |
| 2022-03-04 |
29.9284 USD |
113.8395 ETC |
29.9284 USD |
29.0000 USD |
30.8567 USD |
29.0285 USD |
| 2022-03-03 |
31.1214 USD |
118.2008 ETC |
31.1214 USD |
29.9042 USD |
32.3386 USD |
29.9042 USD |
| 2022-03-02 |
30.5963 USD |
163.1051 ETC |
30.5963 USD |
29.6022 USD |
31.5905 USD |
29.6022 USD |
| 2022-03-01 |
30.3397 USD |
122.7410 ETC |
30.3397 USD |
29.0599 USD |
31.6196 USD |
30.5000 USD |
| 2022-02-28 |
27.1769 USD |
287.8188 ETC |
27.1769 USD |
24.3540 USD |
29.9999 USD |
29.5499 USD |
| 2022-02-27 |
29.0655 USD |
191.3290 ETC |
29.0655 USD |
28.3016 USD |
29.8294 USD |
28.6120 USD |
| 2022-02-26 |
29.0285 USD |
89.9278 ETC |
29.0285 USD |
28.0004 USD |
30.0567 USD |
29.6240 USD |
| 2022-02-25 |
26.5616 USD |
93.9160 ETC |
26.5616 USD |
25.0005 USD |
28.1227 USD |
27.5034 USD |
| 2022-02-24 |
25.7607 USD |
133.9737 ETC |
25.7607 USD |
23.8554 USD |
27.6660 USD |
27.2000 USD |
| 2022-02-23 |
28.4228 USD |
120.3588 ETC |
28.4228 USD |
27.1455 USD |
29.7000 USD |
27.5097 USD |
| 2022-02-22 |
26.7294 USD |
155.6499 ETC |
26.7294 USD |
25.7789 USD |
27.6799 USD |
27.1455 USD |
| 2022-02-21 |
28.3049 USD |
116.0342 ETC |
28.3049 USD |
27.0600 USD |
29.5499 USD |
27.0600 USD |
| 2022-02-20 |
28.6305 USD |
89.1415 ETC |
28.6305 USD |
27.7111 USD |
29.5500 USD |
28.1100 USD |
| 2022-02-19 |
29.5939 USD |
75.1401 ETC |
29.5939 USD |
28.7041 USD |
30.4838 USD |
29.5368 USD |
| 2022-02-18 |
30.6535 USD |
126.9215 ETC |
30.6535 USD |
29.7071 USD |
31.6000 USD |
29.8000 USD |
| 2022-02-17 |
31.7031 USD |
178.5452 ETC |
31.7031 USD |
30.5011 USD |
32.9050 USD |
31.0000 USD |
| 2022-02-16 |
33.3747 USD |
44.6414 ETC |
33.3747 USD |
32.7493 USD |
34.0000 USD |
32.8427 USD |
| 2022-02-15 |
33.0997 USD |
31.8237 ETC |
33.0997 USD |
32.1995 USD |
34.0000 USD |
33.4186 USD |
| 2022-02-14 |
32.8076 USD |
99.6152 ETC |
32.8076 USD |
32.2151 USD |
33.4000 USD |
32.7177 USD |
| 2022-02-13 |
33.6116 USD |
151.2472 ETC |
33.6116 USD |
32.3500 USD |
34.8731 USD |
33.2800 USD |
| 2022-02-12 |
33.2261 USD |
66.4974 ETC |
33.2261 USD |
32.2352 USD |
34.2171 USD |
32.3500 USD |
| 2022-02-11 |
36.6000 USD |
431.9302 ETC |
36.6000 USD |
35.1000 USD |
38.1000 USD |
36.4999 USD |
| 2022-02-10 |
36.1506 USD |
265.3734 ETC |
36.1506 USD |
34.7011 USD |
37.6000 USD |
36.0511 USD |