Identifier on Yobit: etc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-29 |
48.4505 USD |
33.4803 ETC |
48.4505 USD |
47.5010 USD |
49.4000 USD |
47.8000 USD |
| 2021-09-28 |
49.1700 USD |
73.2162 ETC |
49.1700 USD |
47.7000 USD |
50.6400 USD |
47.7000 USD |
| 2021-09-27 |
49.1334 USD |
101.8236 ETC |
49.1334 USD |
48.1000 USD |
50.1667 USD |
48.1000 USD |
| 2021-09-26 |
48.6000 USD |
68.3285 ETC |
48.6000 USD |
47.2000 USD |
50.0000 USD |
48.8638 USD |
| 2021-09-25 |
49.2870 USD |
33.5126 ETC |
49.2870 USD |
48.0840 USD |
50.4900 USD |
48.2508 USD |
| 2021-09-24 |
50.4212 USD |
209.4720 ETC |
50.4212 USD |
47.6000 USD |
53.2425 USD |
49.3201 USD |
| 2021-09-23 |
52.8533 USD |
21.7522 ETC |
52.8533 USD |
51.5525 USD |
54.1540 USD |
52.9830 USD |
| 2021-09-22 |
51.3450 USD |
88.5565 ETC |
51.3450 USD |
48.5900 USD |
54.1000 USD |
54.1000 USD |
| 2021-09-21 |
51.0935 USD |
156.6047 ETC |
51.0935 USD |
49.1870 USD |
53.0000 USD |
49.1870 USD |
| 2021-09-20 |
54.5504 USD |
70.9105 ETC |
54.5504 USD |
51.1008 USD |
58.0000 USD |
52.9834 USD |
| 2021-09-19 |
58.5000 USD |
27.3647 ETC |
58.5000 USD |
58.0000 USD |
59.0000 USD |
58.0000 USD |
| 2021-09-18 |
59.6600 USD |
34.2969 ETC |
59.6600 USD |
58.3300 USD |
60.9900 USD |
59.4960 USD |
| 2021-09-17 |
59.3166 USD |
17.2097 ETC |
59.3166 USD |
58.3220 USD |
60.3113 USD |
58.3221 USD |
| 2021-09-16 |
60.5050 USD |
63.2782 ETC |
60.5050 USD |
59.0100 USD |
62.0000 USD |
59.0100 USD |
| 2021-09-15 |
59.4547 USD |
41.8615 ETC |
59.4547 USD |
58.1094 USD |
60.8000 USD |
60.8000 USD |
| 2021-09-14 |
58.8812 USD |
50.3790 ETC |
58.8812 USD |
57.7624 USD |
60.0000 USD |
58.1094 USD |
| 2021-09-13 |
58.8268 USD |
75.0356 ETC |
58.8268 USD |
57.3004 USD |
60.3533 USD |
58.2807 USD |
| 2021-09-12 |
60.1182 USD |
42.6718 ETC |
60.1182 USD |
58.9840 USD |
61.2525 USD |
60.4778 USD |
| 2021-09-11 |
59.4920 USD |
21.5693 ETC |
59.4920 USD |
58.9840 USD |
60.0000 USD |
60.0000 USD |