Identifier on Yobit: etc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-18 |
52.2388 USD |
65.5772 ETC |
52.2388 USD |
51.6000 USD |
52.8777 USD |
51.6000 USD |
| 2021-11-17 |
53.3447 USD |
36.4037 ETC |
53.3447 USD |
51.8558 USD |
54.8335 USD |
53.8948 USD |
| 2021-11-16 |
55.1384 USD |
267.3646 ETC |
55.1384 USD |
52.8575 USD |
57.4192 USD |
54.8335 USD |
| 2021-11-15 |
57.7991 USD |
53.5201 ETC |
57.7991 USD |
56.7120 USD |
58.8862 USD |
57.1000 USD |
| 2021-11-14 |
57.3858 USD |
38.1859 ETC |
57.3858 USD |
56.7120 USD |
58.0597 USD |
56.7372 USD |
| 2021-11-13 |
57.1184 USD |
26.7222 ETC |
57.1184 USD |
56.0518 USD |
58.1850 USD |
58.1829 USD |
| 2021-11-12 |
57.4646 USD |
50.5703 ETC |
57.4646 USD |
55.5616 USD |
59.3675 USD |
57.3961 USD |
| 2021-11-11 |
57.0510 USD |
191.9168 ETC |
57.0510 USD |
54.7238 USD |
59.3783 USD |
59.3783 USD |
| 2021-11-10 |
63.2075 USD |
180.3144 ETC |
63.2075 USD |
62.0149 USD |
64.4000 USD |
63.0000 USD |
| 2021-11-09 |
60.0598 USD |
317.8184 ETC |
60.0598 USD |
56.0100 USD |
64.1096 USD |
63.8315 USD |
| 2021-11-08 |
55.9569 USD |
51.8886 ETC |
55.9569 USD |
54.5059 USD |
57.4079 USD |
56.0000 USD |
| 2021-11-07 |
54.3655 USD |
24.7112 ETC |
54.3655 USD |
53.3676 USD |
55.3635 USD |
55.3635 USD |
| 2021-11-06 |
54.0746 USD |
56.6109 ETC |
54.0746 USD |
52.8500 USD |
55.2993 USD |
53.9911 USD |
| 2021-11-05 |
54.5280 USD |
14.1957 ETC |
54.5280 USD |
53.5825 USD |
55.4736 USD |
53.9695 USD |
| 2021-11-04 |
55.9148 USD |
20.5797 ETC |
55.9148 USD |
54.5000 USD |
57.3295 USD |
54.5000 USD |
| 2021-11-03 |
56.0540 USD |
89.7779 ETC |
56.0540 USD |
54.7001 USD |
57.4079 USD |
57.3650 USD |
| 2021-11-02 |
55.7540 USD |
56.2587 ETC |
55.7540 USD |
55.1080 USD |
56.4000 USD |
56.4000 USD |
| 2021-11-01 |
55.2452 USD |
20.7125 ETC |
55.2452 USD |
54.5000 USD |
55.9903 USD |
55.1080 USD |
| 2021-10-31 |
56.8879 USD |
78.1232 ETC |
56.8879 USD |
54.5007 USD |
59.2750 USD |
56.0000 USD |
| 2021-10-30 |
55.2696 USD |
82.7213 ETC |
55.2696 USD |
53.7393 USD |
56.8000 USD |
55.4819 USD |
| 2021-10-29 |
54.3611 USD |
78.3173 ETC |
54.3611 USD |
53.0022 USD |
55.7200 USD |
54.5000 USD |
| 2021-10-28 |
53.0000 USD |
84.2145 ETC |
53.0000 USD |
51.0000 USD |
55.0000 USD |
53.0022 USD |
| 2021-10-27 |
54.2535 USD |
166.1287 ETC |
54.2535 USD |
51.5100 USD |
56.9970 USD |
51.5100 USD |
| 2021-10-26 |
56.7125 USD |
82.1869 ETC |
56.7125 USD |
56.0147 USD |
57.4102 USD |
56.0147 USD |
| 2021-10-25 |
56.2175 USD |
75.2214 ETC |
56.2175 USD |
55.0351 USD |
57.3999 USD |
56.5700 USD |
| 2021-10-24 |
56.1087 USD |
63.2090 ETC |
56.1087 USD |
55.0100 USD |
57.2074 USD |
55.0351 USD |
| 2021-10-23 |
56.6278 USD |
18.9082 ETC |
56.6278 USD |
55.5003 USD |
57.7553 USD |
57.7553 USD |
| 2021-10-22 |
56.7461 USD |
85.9407 ETC |
56.7461 USD |
55.5002 USD |
57.9920 USD |
55.5002 USD |
| 2021-10-21 |
57.5918 USD |
134.9823 ETC |
57.5918 USD |
55.9044 USD |
59.2792 USD |
57.2011 USD |
| 2021-10-20 |
54.4630 USD |
98.1968 ETC |
54.4630 USD |
53.1261 USD |
55.8000 USD |
55.0002 USD |
| 2021-10-19 |
53.9345 USD |
79.0377 ETC |
53.9345 USD |
53.1000 USD |
54.7689 USD |
53.1414 USD |
| 2021-10-18 |
53.9021 USD |
47.5766 ETC |
53.9021 USD |
53.0000 USD |
54.8041 USD |
53.1000 USD |
| 2021-10-17 |
54.2499 USD |
48.7290 ETC |
54.2499 USD |
53.0000 USD |
55.4998 USD |
53.0000 USD |
| 2021-10-16 |
55.8706 USD |
70.0754 ETC |
55.8706 USD |
55.0000 USD |
56.7412 USD |
55.4178 USD |
| 2021-10-15 |
55.6750 USD |
88.8729 ETC |
55.6750 USD |
54.5000 USD |
56.8499 USD |
55.0012 USD |
| 2021-10-14 |
54.5003 USD |
33.3509 ETC |
54.5003 USD |
53.0005 USD |
56.0000 USD |
55.0004 USD |
| 2021-10-13 |
53.0450 USD |
151.0844 ETC |
53.0450 USD |
51.9900 USD |
54.1000 USD |
54.0000 USD |
| 2021-10-12 |
53.8498 USD |
18.9859 ETC |
53.8498 USD |
52.6996 USD |
55.0000 USD |
52.7001 USD |
| 2021-10-11 |
55.2750 USD |
54.7496 ETC |
55.2750 USD |
54.5000 USD |
56.0500 USD |
54.5000 USD |
| 2021-10-10 |
56.1018 USD |
4.5455 ETC |
56.1018 USD |
55.1233 USD |
57.0802 USD |
56.0921 USD |
| 2021-10-09 |
56.2027 USD |
69.7751 ETC |
56.2027 USD |
54.5000 USD |
57.9054 USD |
56.3930 USD |
| 2021-10-08 |
55.0000 USD |
73.1310 ETC |
55.0000 USD |
54.5000 USD |
55.5000 USD |
54.5000 USD |
| 2021-10-07 |
55.3257 USD |
73.6364 ETC |
55.3257 USD |
54.5130 USD |
56.1385 USD |
55.5305 USD |
| 2021-10-06 |
53.6000 USD |
176.6001 ETC |
53.6000 USD |
51.1000 USD |
56.1000 USD |
55.0000 USD |
| 2021-10-05 |
54.1885 USD |
76.0343 ETC |
54.1885 USD |
52.5770 USD |
55.8000 USD |
55.7891 USD |
| 2021-10-04 |
53.7154 USD |
55.6577 ETC |
53.7154 USD |
52.3300 USD |
55.1009 USD |
52.5226 USD |
| 2021-10-03 |
55.3381 USD |
167.7654 ETC |
55.3381 USD |
54.1036 USD |
56.5727 USD |
56.5727 USD |
| 2021-10-02 |
54.2995 USD |
117.5351 ETC |
54.2995 USD |
52.0262 USD |
56.5728 USD |
54.3270 USD |
| 2021-10-01 |
50.4100 USD |
159.7470 ETC |
50.4100 USD |
48.0000 USD |
52.8201 USD |
52.0112 USD |
| 2021-09-30 |
48.8000 USD |
15.6536 ETC |
48.8000 USD |
47.7000 USD |
49.9000 USD |
48.3000 USD |