Identifier on Yobit: etc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-07 |
32.9412 USD |
39.1624 ETC |
32.9412 USD |
30.9931 USD |
34.8893 USD |
32.0000 USD |
| 2022-01-06 |
33.9887 USD |
47.4262 ETC |
33.9887 USD |
33.0000 USD |
34.9773 USD |
34.8893 USD |
| 2022-01-05 |
35.0326 USD |
57.2687 ETC |
35.0326 USD |
34.1045 USD |
35.9607 USD |
34.1045 USD |
| 2022-01-04 |
35.6714 USD |
18.7163 ETC |
35.6714 USD |
35.1000 USD |
36.2428 USD |
35.1000 USD |
| 2022-01-03 |
36.1605 USD |
6.1250 ETC |
36.1605 USD |
35.4000 USD |
36.9209 USD |
35.4000 USD |
| 2022-01-02 |
36.2663 USD |
10.0517 ETC |
36.2663 USD |
35.5325 USD |
37.0000 USD |
37.0000 USD |
| 2022-01-01 |
36.0281 USD |
2.6564 ETC |
36.0281 USD |
35.4000 USD |
36.6562 USD |
35.5325 USD |
| 2021-12-31 |
36.3502 USD |
45.3347 ETC |
36.3502 USD |
35.3004 USD |
37.4000 USD |
35.4579 USD |
| 2021-12-30 |
36.0500 USD |
13.9126 ETC |
36.0500 USD |
35.6000 USD |
36.5000 USD |
36.5000 USD |
| 2021-12-29 |
36.6638 USD |
12.8390 ETC |
36.6638 USD |
36.0000 USD |
37.3276 USD |
36.0000 USD |
| 2021-12-28 |
37.7571 USD |
17.2587 ETC |
37.7571 USD |
36.6300 USD |
38.8843 USD |
36.6300 USD |
| 2021-12-27 |
39.0250 USD |
12.8329 ETC |
39.0250 USD |
38.5500 USD |
39.5000 USD |
38.8843 USD |
| 2021-12-26 |
38.4001 USD |
29.4127 ETC |
38.4001 USD |
37.8001 USD |
39.0000 USD |
38.5000 USD |
| 2021-12-25 |
38.9977 USD |
31.5271 ETC |
38.9977 USD |
38.5001 USD |
39.4953 USD |
38.7166 USD |
| 2021-12-24 |
38.9750 USD |
37.2761 ETC |
38.9750 USD |
38.4000 USD |
39.5500 USD |
38.5000 USD |
| 2021-12-23 |
37.4748 USD |
16.9332 ETC |
37.4748 USD |
36.8448 USD |
38.1048 USD |
38.1048 USD |
| 2021-12-22 |
36.8374 USD |
35.9281 ETC |
36.8374 USD |
35.9748 USD |
37.7000 USD |
37.7000 USD |
| 2021-12-21 |
35.9229 USD |
29.0663 ETC |
35.9229 USD |
35.2929 USD |
36.5529 USD |
35.7800 USD |