Identifier on Yobit: etc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-02 |
43.3350 USD |
1,130.8779 ETC |
43.3350 USD |
40.5000 USD |
46.1700 USD |
45.6789 USD |
| 2021-05-01 |
41.0651 USD |
1,361.7260 ETC |
41.0651 USD |
36.3303 USD |
45.7999 USD |
45.6998 USD |
| 2021-04-30 |
35.5522 USD |
273.6110 ETC |
35.5522 USD |
34.1043 USD |
37.0000 USD |
36.7908 USD |
| 2021-04-29 |
34.2999 USD |
281.6623 ETC |
34.2999 USD |
33.3998 USD |
35.2000 USD |
34.2445 USD |
| 2021-04-28 |
35.2421 USD |
476.6028 ETC |
35.2421 USD |
33.5000 USD |
36.9843 USD |
34.1001 USD |
| 2021-04-27 |
33.5817 USD |
391.8742 ETC |
33.5817 USD |
32.1634 USD |
35.0000 USD |
34.0000 USD |
| 2021-04-26 |
31.4539 USD |
305.1516 ETC |
31.4539 USD |
29.9078 USD |
33.0000 USD |
32.1427 USD |
| 2021-04-25 |
31.7293 USD |
197.9287 ETC |
31.7293 USD |
31.0001 USD |
32.4585 USD |
31.5092 USD |
| 2021-04-24 |
32.5750 USD |
311.3858 ETC |
32.5750 USD |
31.1500 USD |
34.0000 USD |
31.7732 USD |
| 2021-04-23 |
33.5000 USD |
728.8197 ETC |
33.5000 USD |
29.0000 USD |
38.0000 USD |
33.4704 USD |
| 2021-04-22 |
37.0500 USD |
1,064.6213 ETC |
37.0500 USD |
33.6000 USD |
40.5000 USD |
35.4035 USD |
| 2021-04-21 |
35.1989 USD |
226.7352 ETC |
35.1989 USD |
34.2500 USD |
36.1478 USD |
35.1600 USD |
| 2021-04-20 |
33.9186 USD |
754.1545 ETC |
33.9186 USD |
31.8212 USD |
36.0160 USD |
36.0000 USD |
| 2021-04-19 |
37.4639 USD |
949.7067 ETC |
37.4639 USD |
34.9282 USD |
39.9996 USD |
35.8337 USD |
| 2021-04-18 |
36.4790 USD |
1,337.1000 ETC |
36.4790 USD |
32.6648 USD |
40.2931 USD |
38.6003 USD |
| 2021-04-17 |
41.1044 USD |
2,638.0492 ETC |
41.1044 USD |
36.2087 USD |
46.0000 USD |
38.9157 USD |
| 2021-04-16 |
34.9500 USD |
4,558.2847 ETC |
34.9500 USD |
26.4000 USD |
43.5000 USD |
37.5568 USD |
| 2021-04-15 |
23.9250 USD |
819.2198 ETC |
23.9250 USD |
20.7500 USD |
27.1000 USD |
25.6091 USD |
| 2021-04-14 |
21.4290 USD |
436.6346 ETC |
21.4290 USD |
20.3581 USD |
22.5000 USD |
20.5668 USD |
| 2021-04-13 |
20.3713 USD |
160.5307 ETC |
20.3713 USD |
19.4000 USD |
21.3426 USD |
21.3426 USD |
| 2021-04-12 |
20.0973 USD |
345.2633 ETC |
20.0973 USD |
19.4000 USD |
20.7946 USD |
19.7583 USD |
| 2021-04-11 |
20.5748 USD |
281.5501 ETC |
20.5748 USD |
19.8069 USD |
21.3426 USD |
20.4000 USD |
| 2021-04-10 |
19.8713 USD |
469.9691 ETC |
19.8713 USD |
18.8000 USD |
20.9426 USD |
20.5004 USD |
| 2021-04-09 |
19.4037 USD |
135.9438 ETC |
19.4037 USD |
18.8074 USD |
20.0000 USD |
19.1407 USD |
| 2021-04-08 |
19.0513 USD |
281.5638 ETC |
19.0513 USD |
18.4027 USD |
19.6999 USD |
19.2319 USD |
| 2021-04-07 |
18.3095 USD |
2,026.5396 ETC |
18.3095 USD |
16.5009 USD |
20.1180 USD |
17.8996 USD |
| 2021-04-06 |
16.8868 USD |
1,893.3421 ETC |
16.8868 USD |
15.2181 USD |
18.5556 USD |
18.1727 USD |
| 2021-04-05 |
14.8905 USD |
416.8638 ETC |
14.8905 USD |
14.3511 USD |
15.4300 USD |
15.3700 USD |
| 2021-04-04 |
14.0002 USD |
362.2343 ETC |
14.0002 USD |
13.1619 USD |
14.8385 USD |
14.4234 USD |
| 2021-04-03 |
14.6106 USD |
438.4274 ETC |
14.6106 USD |
13.9412 USD |
15.2800 USD |
14.1973 USD |
| 2021-04-02 |
14.6908 USD |
282.6499 ETC |
14.6908 USD |
13.8723 USD |
15.5093 USD |
15.2016 USD |
| 2021-04-01 |
13.8136 USD |
456.8695 ETC |
13.8136 USD |
13.1825 USD |
14.4448 USD |
14.0000 USD |
| 2021-03-31 |
13.1799 USD |
165.2174 ETC |
13.1799 USD |
12.7873 USD |
13.5726 USD |
13.4900 USD |
| 2021-03-30 |
12.7482 USD |
235.0172 ETC |
12.7482 USD |
12.4338 USD |
13.0625 USD |
12.8567 USD |
| 2021-03-29 |
12.4628 USD |
105.6281 ETC |
12.4628 USD |
12.2773 USD |
12.6482 USD |
12.4218 USD |
| 2021-03-28 |
12.3934 USD |
26.6337 ETC |
12.3934 USD |
12.1664 USD |
12.6204 USD |
12.6000 USD |
| 2021-03-27 |
12.2095 USD |
154.0224 ETC |
12.2095 USD |
12.0000 USD |
12.4190 USD |
12.2628 USD |
| 2021-03-26 |
12.3377 USD |
187.4476 ETC |
12.3377 USD |
11.6754 USD |
13.0000 USD |
12.0161 USD |
| 2021-03-25 |
12.3876 USD |
1,197.6447 ETC |
12.3876 USD |
11.6754 USD |
13.0999 USD |
11.7002 USD |
| 2021-03-24 |
12.7150 USD |
39.9294 ETC |
12.7150 USD |
12.5000 USD |
12.9301 USD |
12.7362 USD |
| 2021-03-23 |
12.5451 USD |
105.1613 ETC |
12.5451 USD |
12.2000 USD |
12.8902 USD |
12.8900 USD |
| 2021-03-22 |
12.4157 USD |
329.3021 ETC |
12.4157 USD |
12.2000 USD |
12.6313 USD |
12.2773 USD |
| 2021-03-21 |
12.5750 USD |
260.4008 ETC |
12.5750 USD |
12.5186 USD |
12.6313 USD |
12.5186 USD |
| 2021-03-20 |
12.6143 USD |
356.8232 ETC |
12.6143 USD |
12.5186 USD |
12.7100 USD |
12.7075 USD |
| 2021-03-19 |
12.6404 USD |
437.3508 ETC |
12.6404 USD |
12.5186 USD |
12.7622 USD |
12.6822 USD |
| 2021-03-18 |
12.1717 USD |
1,025.3754 ETC |
12.1717 USD |
11.4600 USD |
12.8834 USD |
12.5186 USD |
| 2021-03-17 |
12.2059 USD |
92.6219 ETC |
12.2059 USD |
11.8000 USD |
12.6118 USD |
12.5866 USD |
| 2021-03-16 |
12.3283 USD |
320.1010 ETC |
12.3283 USD |
12.0000 USD |
12.6565 USD |
12.4627 USD |
| 2021-03-15 |
12.8079 USD |
172.8583 ETC |
12.8079 USD |
12.0190 USD |
13.5968 USD |
12.2539 USD |
| 2021-03-14 |
13.0091 USD |
835.5018 ETC |
13.0091 USD |
12.0182 USD |
14.0000 USD |
13.4842 USD |