Identifier on Yobit: etc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-20 |
35.9960 USD |
40.2208 ETC |
35.9960 USD |
35.2700 USD |
36.7221 USD |
35.2929 USD |
| 2021-12-19 |
36.3471 USD |
0.9287 ETC |
36.3471 USD |
35.9721 USD |
36.7221 USD |
35.9960 USD |
| 2021-12-18 |
36.1714 USD |
3.3750 ETC |
36.1714 USD |
35.6100 USD |
36.7328 USD |
35.8692 USD |
| 2021-12-17 |
36.5353 USD |
19.2144 ETC |
36.5353 USD |
35.6000 USD |
37.4705 USD |
35.6238 USD |
| 2021-12-16 |
37.0331 USD |
20.7766 ETC |
37.0331 USD |
35.6000 USD |
38.4663 USD |
37.9900 USD |
| 2021-12-15 |
36.4961 USD |
22.5737 ETC |
36.4961 USD |
35.6000 USD |
37.3922 USD |
36.3010 USD |
| 2021-12-14 |
36.2874 USD |
13.4805 ETC |
36.2874 USD |
35.0845 USD |
37.4904 USD |
35.6000 USD |
| 2021-12-13 |
37.0947 USD |
56.2228 ETC |
37.0947 USD |
35.5300 USD |
38.6595 USD |
35.6928 USD |
| 2021-12-12 |
39.0000 USD |
10.0952 ETC |
39.0000 USD |
38.5000 USD |
39.5000 USD |
39.4999 USD |
| 2021-12-11 |
38.5525 USD |
9.7387 ETC |
38.5525 USD |
38.1000 USD |
39.0050 USD |
38.5100 USD |
| 2021-12-10 |
39.4822 USD |
49.1137 ETC |
39.4822 USD |
38.5751 USD |
40.3892 USD |
38.5751 USD |
| 2021-12-09 |
41.2432 USD |
63.0896 ETC |
41.2432 USD |
40.0000 USD |
42.4865 USD |
40.0000 USD |
| 2021-12-08 |
41.8062 USD |
55.6845 ETC |
41.8062 USD |
40.6123 USD |
43.0000 USD |
41.5596 USD |
| 2021-12-07 |
40.8860 USD |
38.0332 ETC |
40.8860 USD |
38.8719 USD |
42.9000 USD |
40.6123 USD |
| 2021-12-06 |
39.8043 USD |
122.9918 ETC |
39.8043 USD |
37.1085 USD |
42.5000 USD |
40.0132 USD |
| 2021-12-05 |
41.5000 USD |
33.1111 ETC |
41.5000 USD |
40.0000 USD |
43.0000 USD |
40.0000 USD |
| 2021-12-04 |
43.7230 USD |
118.8296 ETC |
43.7230 USD |
39.2608 USD |
48.1853 USD |
43.4835 USD |
| 2021-12-03 |
48.1981 USD |
98.5459 ETC |
48.1981 USD |
47.0099 USD |
49.3863 USD |
47.5970 USD |
| 2021-12-02 |
50.2259 USD |
158.8313 ETC |
50.2259 USD |
48.9000 USD |
51.5517 USD |
48.9000 USD |
| 2021-12-01 |
50.6000 USD |
9.0525 ETC |
50.6000 USD |
50.0000 USD |
51.2000 USD |
50.0000 USD |
| 2021-11-30 |
50.1533 USD |
49.1394 ETC |
50.1533 USD |
49.1000 USD |
51.2065 USD |
51.2000 USD |
| 2021-11-29 |
50.0084 USD |
89.0740 ETC |
50.0084 USD |
48.9119 USD |
51.1048 USD |
50.1000 USD |
| 2021-11-28 |
48.9455 USD |
115.9832 ETC |
48.9455 USD |
48.0000 USD |
49.8910 USD |
48.9981 USD |
| 2021-11-27 |
49.9313 USD |
26.0373 ETC |
49.9313 USD |
49.0030 USD |
50.8595 USD |
50.4344 USD |
| 2021-11-26 |
51.2500 USD |
212.5952 ETC |
51.2500 USD |
49.0000 USD |
53.5000 USD |
49.5098 USD |
| 2021-11-25 |
52.7000 USD |
117.3309 ETC |
52.7000 USD |
50.4001 USD |
55.0000 USD |
53.0022 USD |
| 2021-11-24 |
51.6960 USD |
98.4855 ETC |
51.6960 USD |
50.5000 USD |
52.8920 USD |
50.5000 USD |
| 2021-11-23 |
51.3510 USD |
53.6533 ETC |
51.3510 USD |
50.6020 USD |
52.1000 USD |
52.1000 USD |
| 2021-11-22 |
51.9965 USD |
78.0536 ETC |
51.9965 USD |
51.0000 USD |
52.9930 USD |
52.3000 USD |
| 2021-11-21 |
52.8873 USD |
29.4375 ETC |
52.8873 USD |
52.1200 USD |
53.6546 USD |
52.3000 USD |
| 2021-11-20 |
52.8779 USD |
37.8356 ETC |
52.8779 USD |
52.0557 USD |
53.7000 USD |
52.4000 USD |
| 2021-11-19 |
52.3250 USD |
165.4256 ETC |
52.3250 USD |
51.0000 USD |
53.6500 USD |
52.0455 USD |