Identifier on Yobit: etc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-22 |
44.1472 USD |
30.8118 ETC |
44.1472 USD |
43.4057 USD |
44.8887 USD |
44.5000 USD |
| 2021-07-21 |
42.3101 USD |
88.3316 ETC |
42.3101 USD |
40.1202 USD |
44.5000 USD |
44.4920 USD |
| 2021-07-20 |
42.0445 USD |
180.4690 ETC |
42.0445 USD |
40.0890 USD |
44.0000 USD |
40.1561 USD |
| 2021-07-19 |
44.3029 USD |
66.4096 ETC |
44.3029 USD |
43.0000 USD |
45.6057 USD |
43.0000 USD |
| 2021-07-18 |
44.0271 USD |
112.4500 ETC |
44.0271 USD |
42.3682 USD |
45.6860 USD |
44.3000 USD |
| 2021-07-17 |
43.6683 USD |
43.6505 ETC |
43.6683 USD |
42.1103 USD |
45.2263 USD |
44.4591 USD |
| 2021-07-16 |
44.2700 USD |
100.9032 ETC |
44.2700 USD |
42.1201 USD |
46.4199 USD |
42.2204 USD |
| 2021-07-15 |
46.6406 USD |
40.1424 ETC |
46.6406 USD |
45.0000 USD |
48.2812 USD |
45.0000 USD |
| 2021-07-14 |
47.0000 USD |
17.8187 ETC |
47.0000 USD |
45.0000 USD |
49.0000 USD |
46.3984 USD |
| 2021-07-13 |
48.9950 USD |
30.1143 ETC |
48.9950 USD |
48.0000 USD |
49.9900 USD |
48.0000 USD |
| 2021-07-12 |
50.1708 USD |
53.8427 ETC |
50.1708 USD |
48.8244 USD |
51.5171 USD |
49.9900 USD |
| 2021-07-11 |
50.8187 USD |
19.1103 ETC |
50.8187 USD |
50.0109 USD |
51.6265 USD |
51.5000 USD |
| 2021-07-10 |
51.3928 USD |
7.5732 ETC |
51.3928 USD |
50.0000 USD |
52.7856 USD |
50.0111 USD |
| 2021-07-09 |
51.5891 USD |
59.9905 ETC |
51.5891 USD |
49.5000 USD |
53.6782 USD |
51.0008 USD |
| 2021-07-08 |
54.8366 USD |
67.4131 ETC |
54.8366 USD |
51.9389 USD |
57.7344 USD |
53.8000 USD |
| 2021-07-07 |
56.4637 USD |
53.3354 ETC |
56.4637 USD |
55.0317 USD |
57.8957 USD |
55.2249 USD |
| 2021-07-06 |
57.3097 USD |
38.6835 ETC |
57.3097 USD |
56.0195 USD |
58.6000 USD |
56.2389 USD |
| 2021-07-05 |
58.6038 USD |
101.5396 ETC |
58.6038 USD |
56.0000 USD |
61.2077 USD |
57.5783 USD |
| 2021-07-04 |
59.6092 USD |
90.6462 ETC |
59.6092 USD |
58.0000 USD |
61.2184 USD |
61.1942 USD |
| 2021-07-03 |
57.1324 USD |
129.4967 ETC |
57.1324 USD |
54.4649 USD |
59.8000 USD |
58.7235 USD |
| 2021-07-02 |
55.1454 USD |
11.9786 ETC |
55.1454 USD |
53.4909 USD |
56.8000 USD |
54.4598 USD |
| 2021-07-01 |
57.3120 USD |
80.9025 ETC |
57.3120 USD |
53.3154 USD |
61.3086 USD |
54.7000 USD |
| 2021-06-30 |
57.7785 USD |
430.1435 ETC |
57.7785 USD |
53.3140 USD |
62.2430 USD |
59.2500 USD |
| 2021-06-29 |
53.7427 USD |
292.1264 ETC |
53.7427 USD |
44.1625 USD |
63.3229 USD |
56.5892 USD |
| 2021-06-28 |
44.1180 USD |
238.3257 ETC |
44.1180 USD |
42.2046 USD |
46.0314 USD |
44.1436 USD |
| 2021-06-27 |
41.4770 USD |
13.5271 ETC |
41.4770 USD |
40.0540 USD |
42.9000 USD |
41.0000 USD |
| 2021-06-26 |
40.6529 USD |
46.7102 ETC |
40.6529 USD |
38.9938 USD |
42.3120 USD |
40.0540 USD |
| 2021-06-25 |
43.3402 USD |
263.0204 ETC |
43.3402 USD |
40.6496 USD |
46.0308 USD |
40.7199 USD |
| 2021-06-24 |
42.1779 USD |
144.5735 ETC |
42.1779 USD |
40.1559 USD |
44.2000 USD |
43.6137 USD |
| 2021-06-23 |
41.4046 USD |
330.2709 ETC |
41.4046 USD |
36.8093 USD |
46.0000 USD |
39.7123 USD |
| 2021-06-22 |
39.4864 USD |
248.7726 ETC |
39.4864 USD |
33.9500 USD |
45.0228 USD |
38.5685 USD |
| 2021-06-21 |
47.6136 USD |
275.9048 ETC |
47.6136 USD |
42.1271 USD |
53.1000 USD |
42.1271 USD |
| 2021-06-20 |
51.9800 USD |
47.8263 ETC |
51.9800 USD |
50.0000 USD |
53.9600 USD |
50.8013 USD |
| 2021-06-19 |
54.0910 USD |
74.9365 ETC |
54.0910 USD |
52.9000 USD |
55.2820 USD |
53.6000 USD |
| 2021-06-18 |
55.5403 USD |
124.0028 ETC |
55.5403 USD |
52.8732 USD |
58.2074 USD |
52.9000 USD |
| 2021-06-17 |
58.0811 USD |
21.5644 ETC |
58.0811 USD |
56.7938 USD |
59.3685 USD |
56.7938 USD |
| 2021-06-16 |
58.6143 USD |
157.3179 ETC |
58.6143 USD |
56.2287 USD |
61.0000 USD |
57.5022 USD |
| 2021-06-15 |
60.1884 USD |
51.7343 ETC |
60.1884 USD |
59.1800 USD |
61.1967 USD |
59.5000 USD |
| 2021-06-14 |
59.9000 USD |
70.5644 ETC |
59.9000 USD |
58.0000 USD |
61.8000 USD |
59.3532 USD |
| 2021-06-13 |
58.3500 USD |
44.6456 ETC |
58.3500 USD |
56.0000 USD |
60.7000 USD |
60.6821 USD |
| 2021-06-12 |
58.2141 USD |
120.1991 ETC |
58.2141 USD |
56.0282 USD |
60.4000 USD |
57.2314 USD |
| 2021-06-11 |
59.6216 USD |
50.0826 ETC |
59.6216 USD |
57.2432 USD |
62.0000 USD |
60.5100 USD |
| 2021-06-10 |
61.9166 USD |
50.2892 ETC |
61.9166 USD |
58.7556 USD |
65.0776 USD |
58.7556 USD |
| 2021-06-09 |
60.5241 USD |
106.1892 ETC |
60.5241 USD |
56.0466 USD |
65.0016 USD |
60.2645 USD |
| 2021-06-08 |
57.5010 USD |
178.0921 ETC |
57.5010 USD |
53.0020 USD |
62.0000 USD |
59.4813 USD |
| 2021-06-07 |
64.2002 USD |
88.4666 ETC |
64.2002 USD |
60.0001 USD |
68.4003 USD |
61.9995 USD |
| 2021-06-06 |
66.7103 USD |
26.5249 ETC |
66.7103 USD |
65.0000 USD |
68.4205 USD |
66.7754 USD |
| 2021-06-05 |
66.8500 USD |
28.1028 ETC |
66.8500 USD |
65.0000 USD |
68.7000 USD |
65.0000 USD |
| 2021-06-04 |
68.0500 USD |
174.0656 ETC |
68.0500 USD |
65.0000 USD |
71.1000 USD |
66.1395 USD |
| 2021-06-03 |
70.8013 USD |
201.8222 ETC |
70.8013 USD |
68.9026 USD |
72.6999 USD |
70.1000 USD |