Identifier on Yobit: etc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-06-02 |
69.4242 USD |
139.5733 ETC |
69.4242 USD |
67.8484 USD |
71.0000 USD |
70.3181 USD |
| 2021-06-01 |
69.6500 USD |
153.6566 ETC |
69.6500 USD |
67.5000 USD |
71.8000 USD |
67.9432 USD |
| 2021-05-31 |
68.8873 USD |
130.1366 ETC |
68.8873 USD |
66.0000 USD |
71.7746 USD |
69.5000 USD |
| 2021-05-30 |
68.6364 USD |
68.7938 ETC |
68.6364 USD |
64.6906 USD |
72.5823 USD |
72.0000 USD |
| 2021-05-29 |
69.0405 USD |
70.1431 ETC |
69.0405 USD |
65.1000 USD |
72.9810 USD |
67.1000 USD |
| 2021-05-28 |
74.3299 USD |
426.2070 ETC |
74.3299 USD |
69.8598 USD |
78.8000 USD |
70.0000 USD |
| 2021-05-27 |
77.7679 USD |
333.7119 ETC |
77.7679 USD |
75.5358 USD |
80.0000 USD |
76.6000 USD |
| 2021-05-26 |
79.5850 USD |
278.0618 ETC |
79.5850 USD |
76.0000 USD |
83.1700 USD |
78.5608 USD |
| 2021-05-25 |
78.3236 USD |
699.7297 ETC |
78.3236 USD |
72.6474 USD |
83.9998 USD |
80.2106 USD |
| 2021-05-24 |
62.1725 USD |
698.0127 ETC |
62.1725 USD |
50.1127 USD |
74.2322 USD |
70.5878 USD |
| 2021-05-23 |
54.3788 USD |
641.8440 ETC |
54.3788 USD |
45.0000 USD |
63.7576 USD |
54.5353 USD |
| 2021-05-22 |
64.2105 USD |
230.6387 ETC |
64.2105 USD |
60.2000 USD |
68.2210 USD |
63.8646 USD |
| 2021-05-21 |
70.3379 USD |
635.0804 ETC |
70.3379 USD |
60.2000 USD |
80.4758 USD |
63.0624 USD |
| 2021-05-20 |
74.1025 USD |
423.7124 ETC |
74.1025 USD |
60.1250 USD |
88.0800 USD |
77.4412 USD |
| 2021-05-19 |
72.1626 USD |
1,283.9168 ETC |
72.1626 USD |
53.3596 USD |
90.9657 USD |
70.3442 USD |
| 2021-05-18 |
92.4736 USD |
389.2269 ETC |
92.4736 USD |
88.0472 USD |
96.9000 USD |
90.0256 USD |
| 2021-05-17 |
89.5357 USD |
445.4797 ETC |
89.5357 USD |
84.0715 USD |
94.9999 USD |
91.1297 USD |
| 2021-05-16 |
96.6920 USD |
670.7296 ETC |
96.6920 USD |
88.3839 USD |
105.0000 USD |
91.9696 USD |
| 2021-05-15 |
104.7594 USD |
832.9213 ETC |
104.7594 USD |
95.7801 USD |
113.7387 USD |
99.9999 USD |
| 2021-05-14 |
97.4126 USD |
990.5188 ETC |
97.4126 USD |
84.0182 USD |
110.8071 USD |
105.4100 USD |
| 2021-05-13 |
95.3787 USD |
1,169.8273 ETC |
95.3787 USD |
80.7574 USD |
110.0000 USD |
85.0000 USD |
| 2021-05-12 |
106.8239 USD |
625.9425 ETC |
106.8239 USD |
98.8500 USD |
114.7978 USD |
102.0210 USD |
| 2021-05-11 |
112.9500 USD |
337.7707 ETC |
112.9500 USD |
106.0000 USD |
119.9000 USD |
112.7617 USD |
| 2021-05-10 |
127.4522 USD |
993.7889 ETC |
127.4522 USD |
117.0003 USD |
137.9040 USD |
121.0000 USD |
| 2021-05-09 |
109.7550 USD |
970.1461 ETC |
109.7550 USD |
91.5100 USD |
128.0000 USD |
118.3001 USD |
| 2021-05-08 |
117.3517 USD |
1,338.6749 ETC |
117.3517 USD |
108.8235 USD |
125.8799 USD |
114.5319 USD |
| 2021-05-07 |
126.9118 USD |
1,700.1890 ETC |
126.9118 USD |
108.8235 USD |
145.0000 USD |
120.9515 USD |
| 2021-05-06 |
94.3550 USD |
4,202.0703 ETC |
94.3550 USD |
73.7100 USD |
115.0000 USD |
112.0000 USD |
| 2021-05-05 |
67.8455 USD |
3,523.0806 ETC |
67.8455 USD |
55.6910 USD |
80.0000 USD |
75.6926 USD |
| 2021-05-04 |
55.3364 USD |
1,504.3601 ETC |
55.3364 USD |
47.7000 USD |
62.9728 USD |
62.0000 USD |
| 2021-05-03 |
47.3165 USD |
925.2099 ETC |
47.3165 USD |
44.1299 USD |
50.5031 USD |
49.5200 USD |