Identifier on Yobit: etc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-09 |
33.3631 USD |
102.8716 ETC |
33.3631 USD |
31.3662 USD |
35.3600 USD |
35.3600 USD |
| 2022-02-08 |
32.6231 USD |
205.5617 ETC |
32.6231 USD |
31.3030 USD |
33.9432 USD |
31.3128 USD |
| 2022-02-07 |
31.9019 USD |
74.9853 ETC |
31.9019 USD |
30.0839 USD |
33.7199 USD |
33.2100 USD |
| 2022-02-06 |
30.7105 USD |
162.8378 ETC |
30.7105 USD |
30.0085 USD |
31.4124 USD |
30.8004 USD |
| 2022-02-05 |
29.9313 USD |
104.4158 ETC |
29.9313 USD |
29.1983 USD |
30.6644 USD |
29.2301 USD |
| 2022-02-04 |
28.8092 USD |
117.7631 ETC |
28.8092 USD |
27.6308 USD |
29.9875 USD |
29.1983 USD |
| 2022-02-03 |
27.7205 USD |
62.5448 ETC |
27.7205 USD |
26.7832 USD |
28.6578 USD |
28.6578 USD |
| 2022-02-02 |
27.8568 USD |
136.7991 ETC |
27.8568 USD |
26.6554 USD |
29.0583 USD |
27.3345 USD |
| 2022-02-01 |
26.5300 USD |
123.2738 ETC |
26.5300 USD |
26.0000 USD |
27.0600 USD |
26.5975 USD |
| 2022-01-31 |
25.7519 USD |
29.6095 ETC |
25.7519 USD |
25.1353 USD |
26.3686 USD |
26.0006 USD |
| 2022-01-30 |
26.1998 USD |
6.9878 ETC |
26.1998 USD |
25.8071 USD |
26.5924 USD |
26.1961 USD |
| 2022-01-29 |
25.8716 USD |
41.6393 ETC |
25.8716 USD |
25.1432 USD |
26.6000 USD |
26.6000 USD |
| 2022-01-28 |
25.3468 USD |
119.8607 ETC |
25.3468 USD |
24.7500 USD |
25.9437 USD |
24.7871 USD |
| 2022-01-27 |
25.7179 USD |
520.5539 ETC |
25.7179 USD |
24.4012 USD |
27.0345 USD |
24.7500 USD |
| 2022-01-26 |
25.8534 USD |
33.1904 ETC |
25.8534 USD |
24.6467 USD |
27.0600 USD |
24.6467 USD |
| 2022-01-25 |
25.3509 USD |
11.1301 ETC |
25.3509 USD |
24.3016 USD |
26.4002 USD |
25.3271 USD |
| 2022-01-24 |
23.8607 USD |
57.2113 ETC |
23.8607 USD |
22.6517 USD |
25.0697 USD |
24.6110 USD |
| 2022-01-23 |
25.7491 USD |
261.6717 ETC |
25.7491 USD |
24.5597 USD |
26.9384 USD |
25.5756 USD |
| 2022-01-22 |
26.0111 USD |
201.6674 ETC |
26.0111 USD |
23.0110 USD |
29.0111 USD |
24.1024 USD |
| 2022-01-21 |
30.7142 USD |
172.9839 ETC |
30.7142 USD |
28.9283 USD |
32.5000 USD |
28.9283 USD |
| 2022-01-20 |
32.1551 USD |
176.8809 ETC |
32.1551 USD |
30.2902 USD |
34.0200 USD |
30.2902 USD |
| 2022-01-19 |
34.0008 USD |
43.2046 ETC |
34.0008 USD |
32.5017 USD |
35.4998 USD |
32.6500 USD |
| 2022-01-18 |
32.9664 USD |
105.4311 ETC |
32.9664 USD |
31.4328 USD |
34.5000 USD |
32.8792 USD |
| 2022-01-17 |
32.4792 USD |
70.3029 ETC |
32.4792 USD |
32.0000 USD |
32.9583 USD |
32.0000 USD |
| 2022-01-16 |
33.4687 USD |
44.2363 ETC |
33.4687 USD |
32.9374 USD |
34.0000 USD |
32.9505 USD |
| 2022-01-15 |
33.5379 USD |
12.0335 ETC |
33.5379 USD |
32.9758 USD |
34.1000 USD |
34.1000 USD |
| 2022-01-14 |
33.2220 USD |
114.3691 ETC |
33.2220 USD |
32.0000 USD |
34.4440 USD |
33.2109 USD |
| 2022-01-13 |
32.5986 USD |
59.6577 ETC |
32.5986 USD |
31.4272 USD |
33.7700 USD |
31.4272 USD |
| 2022-01-12 |
31.1007 USD |
17.8942 ETC |
31.1007 USD |
30.2043 USD |
31.9972 USD |
31.9972 USD |
| 2022-01-11 |
30.4279 USD |
26.7844 ETC |
30.4279 USD |
29.2301 USD |
31.6257 USD |
31.5674 USD |
| 2022-01-10 |
30.0331 USD |
62.7742 ETC |
30.0331 USD |
29.0000 USD |
31.0662 USD |
29.8000 USD |
| 2022-01-09 |
31.0637 USD |
11.2335 ETC |
31.0637 USD |
30.5353 USD |
31.5922 USD |
30.5567 USD |
| 2022-01-08 |
31.5982 USD |
24.3494 ETC |
31.5982 USD |
31.1964 USD |
32.0000 USD |
31.9972 USD |