Identifier on Yobit: etc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-13 |
13.0091 USD |
705.5071 ETC |
13.0091 USD |
12.0182 USD |
14.0000 USD |
14.0000 USD |
| 2021-03-12 |
12.2042 USD |
90.7925 ETC |
12.2042 USD |
11.9969 USD |
12.4116 USD |
12.0182 USD |
| 2021-03-11 |
12.2430 USD |
251.3044 ETC |
12.2430 USD |
11.9000 USD |
12.5860 USD |
12.2590 USD |
| 2021-03-10 |
12.0587 USD |
347.7834 ETC |
12.0587 USD |
11.5630 USD |
12.5544 USD |
12.1999 USD |
| 2021-03-09 |
11.9800 USD |
550.8222 ETC |
11.9800 USD |
11.4600 USD |
12.5000 USD |
12.0018 USD |
| 2021-03-08 |
11.5423 USD |
455.4541 ETC |
11.5423 USD |
11.4600 USD |
11.6245 USD |
11.4700 USD |
| 2021-03-07 |
11.4263 USD |
43.9064 ETC |
11.4263 USD |
11.1050 USD |
11.7476 USD |
11.6196 USD |
| 2021-03-06 |
11.2166 USD |
49.7621 ETC |
11.2166 USD |
11.0455 USD |
11.3877 USD |
11.1050 USD |
| 2021-03-05 |
11.2265 USD |
281.4243 ETC |
11.2265 USD |
10.7600 USD |
11.6929 USD |
10.8449 USD |
| 2021-03-04 |
11.6401 USD |
300.7660 ETC |
11.6401 USD |
11.3900 USD |
11.8902 USD |
11.4063 USD |
| 2021-03-03 |
11.3409 USD |
279.7225 ETC |
11.3409 USD |
10.7518 USD |
11.9300 USD |
11.8870 USD |
| 2021-03-02 |
11.3126 USD |
231.5789 ETC |
11.3126 USD |
10.8411 USD |
11.7842 USD |
10.8411 USD |
| 2021-03-01 |
10.5485 USD |
574.7934 ETC |
10.5485 USD |
10.0090 USD |
11.0880 USD |
11.0840 USD |
| 2021-02-28 |
10.7305 USD |
790.0933 ETC |
10.7305 USD |
10.0010 USD |
11.4600 USD |
10.6700 USD |
| 2021-02-27 |
11.5335 USD |
356.8816 ETC |
11.5335 USD |
11.0737 USD |
11.9934 USD |
11.4602 USD |
| 2021-02-26 |
11.3325 USD |
913.2769 ETC |
11.3325 USD |
10.6716 USD |
11.9934 USD |
11.1000 USD |
| 2021-02-25 |
12.3551 USD |
304.1990 ETC |
12.3551 USD |
11.8001 USD |
12.9100 USD |
12.2150 USD |
| 2021-02-24 |
11.7600 USD |
1,317.0824 ETC |
11.7600 USD |
10.6272 USD |
12.8927 USD |
12.8927 USD |
| 2021-02-23 |
12.9637 USD |
2,671.4962 ETC |
12.9637 USD |
10.6273 USD |
15.3000 USD |
11.0002 USD |
| 2021-02-22 |
14.1883 USD |
1,543.6789 ETC |
14.1883 USD |
11.9931 USD |
16.3835 USD |
14.1780 USD |