Identifier on Yobit: etc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-10 |
61.4520 USD |
42.4297 ETC |
61.4520 USD |
59.9000 USD |
63.0040 USD |
59.9000 USD |
| 2021-09-09 |
62.1400 USD |
76.3677 ETC |
62.1400 USD |
61.2000 USD |
63.0800 USD |
63.0040 USD |
| 2021-09-08 |
62.0000 USD |
141.4143 ETC |
62.0000 USD |
60.0000 USD |
64.0000 USD |
62.0600 USD |
| 2021-09-07 |
67.9470 USD |
449.9583 ETC |
67.9470 USD |
61.7800 USD |
74.1141 USD |
63.5000 USD |
| 2021-09-06 |
74.2780 USD |
160.2434 ETC |
74.2780 USD |
71.8254 USD |
76.7306 USD |
73.2500 USD |
| 2021-09-05 |
71.5300 USD |
148.5905 ETC |
71.5300 USD |
69.4600 USD |
73.6000 USD |
73.1200 USD |
| 2021-09-04 |
71.2493 USD |
93.7217 ETC |
71.2493 USD |
69.5001 USD |
72.9985 USD |
70.1000 USD |
| 2021-09-03 |
70.3701 USD |
159.0696 ETC |
70.3701 USD |
67.6402 USD |
73.1000 USD |
71.0000 USD |
| 2021-09-02 |
69.6779 USD |
131.4573 ETC |
69.6779 USD |
68.0834 USD |
71.2725 USD |
68.8120 USD |
| 2021-09-01 |
66.5274 USD |
106.8452 ETC |
66.5274 USD |
64.5320 USD |
68.5228 USD |
67.5100 USD |
| 2021-08-31 |
64.6465 USD |
60.6356 ETC |
64.6465 USD |
62.8931 USD |
66.4000 USD |
64.6000 USD |
| 2021-08-30 |
63.7601 USD |
31.1892 ETC |
63.7601 USD |
62.0202 USD |
65.5000 USD |
64.5339 USD |
| 2021-08-29 |
65.7174 USD |
32.7363 ETC |
65.7174 USD |
64.6825 USD |
66.7523 USD |
65.1400 USD |
| 2021-08-28 |
66.0160 USD |
49.8220 ETC |
66.0160 USD |
64.5320 USD |
67.5000 USD |
64.5328 USD |
| 2021-08-27 |
63.5000 USD |
55.8635 ETC |
63.5000 USD |
62.0000 USD |
65.0000 USD |
64.2690 USD |
| 2021-08-26 |
63.7132 USD |
117.7927 ETC |
63.7132 USD |
62.0000 USD |
65.4264 USD |
62.2889 USD |
| 2021-08-25 |
66.0160 USD |
50.2856 ETC |
66.0160 USD |
64.5320 USD |
67.5000 USD |
66.8000 USD |
| 2021-08-24 |
67.1100 USD |
80.6127 ETC |
67.1100 USD |
64.0000 USD |
70.2200 USD |
65.8745 USD |
| 2021-08-23 |
69.6834 USD |
49.1032 ETC |
69.6834 USD |
68.3750 USD |
70.9918 USD |
70.1569 USD |
| 2021-08-22 |
68.4035 USD |
25.4408 ETC |
68.4035 USD |
66.8190 USD |
69.9880 USD |
68.0000 USD |
| 2021-08-21 |
70.3035 USD |
182.4685 ETC |
70.3035 USD |
69.3011 USD |
71.3059 USD |
69.3030 USD |
| 2021-08-20 |
69.1316 USD |
249.5563 ETC |
69.1316 USD |
67.0733 USD |
71.1899 USD |
68.6000 USD |
| 2021-08-19 |
66.0826 USD |
45.4335 ETC |
66.0826 USD |
64.0000 USD |
68.1652 USD |
67.0733 USD |
| 2021-08-18 |
65.4731 USD |
242.3583 ETC |
65.4731 USD |
63.0010 USD |
67.9451 USD |
65.0000 USD |
| 2021-08-17 |
68.1600 USD |
138.0360 ETC |
68.1600 USD |
65.0000 USD |
71.3201 USD |
65.0000 USD |
| 2021-08-16 |
71.8850 USD |
115.8862 ETC |
71.8850 USD |
68.0000 USD |
75.7700 USD |
69.0000 USD |
| 2021-08-15 |
71.2500 USD |
474.0706 ETC |
71.2500 USD |
66.5000 USD |
76.0000 USD |
74.0279 USD |
| 2021-08-14 |
65.9650 USD |
502.6940 ETC |
65.9650 USD |
63.5001 USD |
68.4299 USD |
66.8000 USD |
| 2021-08-13 |
62.6621 USD |
88.5090 ETC |
62.6621 USD |
60.7357 USD |
64.5885 USD |
63.6000 USD |
| 2021-08-12 |
62.7272 USD |
109.3767 ETC |
62.7272 USD |
60.0000 USD |
65.4544 USD |
60.0152 USD |
| 2021-08-11 |
61.7231 USD |
131.0047 ETC |
61.7231 USD |
59.0227 USD |
64.4236 USD |
63.2992 USD |