Identifier on Yobit: etc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-26 |
5.9051 USD |
122.7472 ETC |
5.9051 USD |
5.6214 USD |
6.1888 USD |
6.1500 USD |
| 2020-04-25 |
5.6795 USD |
285.2888 ETC |
5.6795 USD |
5.5423 USD |
5.8167 USD |
5.6101 USD |
| 2020-04-24 |
5.5517 USD |
46.8510 ETC |
5.5517 USD |
5.4042 USD |
5.6992 USD |
5.6700 USD |
| 2020-04-23 |
5.5100 USD |
111.5925 ETC |
5.5100 USD |
5.3600 USD |
5.6600 USD |
5.6600 USD |
| 2020-04-22 |
5.3192 USD |
202.4517 ETC |
5.3192 USD |
5.2000 USD |
5.4384 USD |
5.2899 USD |
| 2020-04-21 |
5.3521 USD |
189.4372 ETC |
5.3521 USD |
5.2100 USD |
5.4942 USD |
5.2100 USD |
| 2020-04-20 |
5.5116 USD |
100.2981 ETC |
5.5116 USD |
5.3570 USD |
5.6662 USD |
5.3570 USD |
| 2020-04-19 |
5.5827 USD |
47.7966 ETC |
5.5827 USD |
5.4871 USD |
5.6783 USD |
5.4901 USD |
| 2020-04-18 |
5.5589 USD |
200.9415 ETC |
5.5589 USD |
5.4468 USD |
5.6710 USD |
5.6677 USD |
| 2020-04-17 |
5.5066 USD |
204.4869 ETC |
5.5066 USD |
5.4332 USD |
5.5800 USD |
5.4332 USD |
| 2020-04-16 |
5.4000 USD |
365.9742 ETC |
5.4000 USD |
5.2111 USD |
5.5888 USD |
5.5700 USD |
| 2020-04-15 |
5.4256 USD |
30.5034 ETC |
5.4256 USD |
5.3526 USD |
5.4986 USD |
5.4986 USD |
| 2020-04-14 |
5.4006 USD |
106.2209 ETC |
5.4006 USD |
5.3123 USD |
5.4888 USD |
5.4800 USD |
| 2020-04-13 |
5.4133 USD |
180.7187 ETC |
5.4133 USD |
5.3000 USD |
5.5266 USD |
5.4489 USD |
| 2020-04-12 |
5.5106 USD |
50.8275 ETC |
5.5106 USD |
5.4111 USD |
5.6100 USD |
5.6100 USD |
| 2020-04-11 |
5.5150 USD |
98.7466 ETC |
5.5150 USD |
5.4200 USD |
5.6100 USD |
5.4308 USD |
| 2020-04-10 |
5.7296 USD |
466.1470 ETC |
5.7296 USD |
5.4393 USD |
6.0200 USD |
5.4401 USD |
| 2020-04-09 |
5.7898 USD |
196.7642 ETC |
5.7898 USD |
5.6335 USD |
5.9461 USD |
5.8610 USD |
| 2020-04-08 |
5.7052 USD |
211.6930 ETC |
5.7052 USD |
5.5000 USD |
5.9105 USD |
5.7336 USD |
| 2020-04-07 |
5.6490 USD |
682.9904 ETC |
5.6490 USD |
5.5000 USD |
5.7980 USD |
5.5829 USD |
| 2020-04-06 |
5.3857 USD |
285.4205 ETC |
5.3857 USD |
5.1500 USD |
5.6213 USD |
5.4785 USD |
| 2020-04-05 |
5.2600 USD |
62.5849 ETC |
5.2600 USD |
5.2000 USD |
5.3200 USD |
5.2547 USD |
| 2020-04-04 |
5.2218 USD |
78.3803 ETC |
5.2218 USD |
5.1436 USD |
5.3000 USD |
5.2000 USD |
| 2020-04-03 |
5.2573 USD |
52.9727 ETC |
5.2573 USD |
5.1390 USD |
5.3755 USD |
5.1390 USD |
| 2020-04-02 |
5.2415 USD |
323.4024 ETC |
5.2415 USD |
5.0759 USD |
5.4071 USD |
5.3000 USD |
| 2020-04-01 |
5.1106 USD |
186.6936 ETC |
5.1106 USD |
5.0489 USD |
5.1723 USD |
5.0734 USD |
| 2020-03-31 |
5.1396 USD |
87.3301 ETC |
5.1396 USD |
5.0292 USD |
5.2500 USD |
5.0700 USD |
| 2020-03-30 |
5.1076 USD |
125.5413 ETC |
5.1076 USD |
5.0331 USD |
5.1821 USD |
5.0744 USD |
| 2020-03-29 |
5.0891 USD |
143.0337 ETC |
5.0891 USD |
4.9930 USD |
5.1853 USD |
5.1751 USD |
| 2020-03-28 |
5.1149 USD |
173.2125 ETC |
5.1149 USD |
4.8765 USD |
5.3533 USD |
4.8765 USD |
| 2020-03-27 |
5.2458 USD |
46.3700 ETC |
5.2458 USD |
5.1254 USD |
5.3662 USD |
5.3000 USD |
| 2020-03-26 |
5.1917 USD |
86.5920 ETC |
5.1917 USD |
5.1242 USD |
5.2591 USD |
5.2400 USD |
| 2020-03-25 |
5.1961 USD |
331.0218 ETC |
5.1961 USD |
5.0260 USD |
5.3662 USD |
5.1264 USD |
| 2020-03-24 |
5.1920 USD |
160.0761 ETC |
5.1920 USD |
5.0190 USD |
5.3650 USD |
5.0746 USD |
| 2020-03-23 |
5.0575 USD |
216.6579 ETC |
5.0575 USD |
4.8000 USD |
5.3150 USD |
5.2018 USD |
| 2020-03-22 |
5.1631 USD |
306.9034 ETC |
5.1631 USD |
4.9599 USD |
5.3662 USD |
4.9599 USD |
| 2020-03-21 |
5.1487 USD |
163.4092 ETC |
5.1487 USD |
5.0000 USD |
5.2974 USD |
5.2343 USD |
| 2020-03-20 |
5.3556 USD |
551.2514 ETC |
5.3556 USD |
5.0000 USD |
5.7111 USD |
5.0242 USD |
| 2020-03-19 |
5.1301 USD |
1,526.7442 ETC |
5.1301 USD |
4.8100 USD |
5.4501 USD |
5.4130 USD |
| 2020-03-18 |
4.9377 USD |
257.3455 ETC |
4.9377 USD |
4.7300 USD |
5.1454 USD |
4.9331 USD |
| 2020-03-17 |
4.8598 USD |
298.1037 ETC |
4.8598 USD |
4.5743 USD |
5.1454 USD |
4.9981 USD |
| 2020-03-16 |
5.0402 USD |
485.4356 ETC |
5.0402 USD |
4.5000 USD |
5.5804 USD |
4.9500 USD |
| 2020-03-15 |
5.3452 USD |
200.1750 ETC |
5.3452 USD |
5.1100 USD |
5.5804 USD |
5.3386 USD |
| 2020-03-14 |
6.1550 USD |
382.8644 ETC |
6.1550 USD |
5.0000 USD |
7.3100 USD |
5.1631 USD |
| 2020-03-13 |
5.2100 USD |
1,047.6333 ETC |
5.2100 USD |
4.7200 USD |
5.7000 USD |
5.1199 USD |
| 2020-03-12 |
6.0350 USD |
731.3279 ETC |
6.0350 USD |
5.2000 USD |
6.8701 USD |
5.3666 USD |
| 2020-03-11 |
6.9750 USD |
204.0219 ETC |
6.9750 USD |
6.8000 USD |
7.1500 USD |
6.8000 USD |
| 2020-03-10 |
7.0390 USD |
94.7298 ETC |
7.0390 USD |
6.8903 USD |
7.1877 USD |
7.1000 USD |
| 2020-03-09 |
7.4823 USD |
1,438.8468 ETC |
7.4823 USD |
6.8673 USD |
8.0973 USD |
6.8800 USD |
| 2020-03-08 |
7.7386 USD |
527.4599 ETC |
7.7386 USD |
7.1550 USD |
8.3222 USD |
7.1550 USD |