Identifier on Yobit: etc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-03-06 |
8.3618 USD |
166.3531 ETC |
8.3618 USD |
8.2226 USD |
8.5010 USD |
8.2917 USD |
| 2020-03-05 |
8.3178 USD |
127.0551 ETC |
8.3178 USD |
8.1347 USD |
8.5010 USD |
8.2368 USD |
| 2020-03-04 |
8.3910 USD |
224.4525 ETC |
8.3910 USD |
8.0327 USD |
8.7493 USD |
8.0327 USD |
| 2020-03-03 |
8.4050 USD |
392.8553 ETC |
8.4050 USD |
8.0100 USD |
8.8000 USD |
8.3615 USD |
| 2020-03-02 |
8.2038 USD |
121.6698 ETC |
8.2038 USD |
7.7606 USD |
8.6470 USD |
8.6470 USD |
| 2020-03-01 |
7.7746 USD |
125.0654 ETC |
7.7746 USD |
7.5124 USD |
8.0369 USD |
7.8100 USD |
| 2020-02-29 |
7.6556 USD |
130.7424 ETC |
7.6556 USD |
7.5000 USD |
7.8111 USD |
7.5760 USD |
| 2020-02-28 |
7.7633 USD |
531.5309 ETC |
7.7633 USD |
7.4030 USD |
8.1236 USD |
7.5616 USD |
| 2020-02-27 |
7.8088 USD |
428.9577 ETC |
7.8088 USD |
7.2000 USD |
8.4176 USD |
8.3457 USD |
| 2020-02-26 |
7.7692 USD |
485.4265 ETC |
7.7692 USD |
7.1385 USD |
8.4000 USD |
7.2000 USD |
| 2020-02-25 |
8.5249 USD |
104.5810 ETC |
8.5249 USD |
8.3330 USD |
8.7167 USD |
8.3330 USD |
| 2020-02-24 |
8.7787 USD |
96.6428 ETC |
8.7787 USD |
8.6129 USD |
8.9444 USD |
8.6200 USD |
| 2020-02-23 |
8.9475 USD |
103.7698 ETC |
8.9475 USD |
8.7000 USD |
9.1951 USD |
8.7000 USD |
| 2020-02-22 |
8.9000 USD |
295.9767 ETC |
8.9000 USD |
8.7000 USD |
9.1000 USD |
8.7000 USD |
| 2020-02-21 |
8.9793 USD |
224.4463 ETC |
8.9793 USD |
8.6185 USD |
9.3400 USD |
8.7600 USD |
| 2020-02-20 |
8.9448 USD |
337.3678 ETC |
8.9448 USD |
8.4422 USD |
9.4473 USD |
8.4422 USD |
| 2020-02-19 |
9.3421 USD |
54.7742 ETC |
9.3421 USD |
9.1366 USD |
9.5475 USD |
9.4446 USD |
| 2020-02-18 |
9.2039 USD |
319.2842 ETC |
9.2039 USD |
8.7087 USD |
9.6990 USD |
9.5475 USD |
| 2020-02-17 |
8.7014 USD |
439.2463 ETC |
8.7014 USD |
8.2500 USD |
9.1527 USD |
9.0000 USD |
| 2020-02-16 |
9.5845 USD |
276.7555 ETC |
9.5845 USD |
8.8690 USD |
10.3000 USD |
9.1427 USD |
| 2020-02-15 |
10.0350 USD |
472.2379 ETC |
10.0350 USD |
9.4500 USD |
10.6200 USD |
9.7031 USD |
| 2020-02-14 |
10.5794 USD |
104.7826 ETC |
10.5794 USD |
10.3978 USD |
10.7610 USD |
10.5287 USD |
| 2020-02-13 |
11.0977 USD |
536.1830 ETC |
11.0977 USD |
10.4954 USD |
11.7000 USD |
10.5300 USD |
| 2020-02-12 |
10.6195 USD |
255.4164 ETC |
10.6195 USD |
10.3990 USD |
10.8400 USD |
10.5576 USD |
| 2020-02-11 |
10.5196 USD |
151.0085 ETC |
10.5196 USD |
10.1991 USD |
10.8400 USD |
10.8372 USD |
| 2020-02-10 |
10.1800 USD |
358.7292 ETC |
10.1800 USD |
9.9000 USD |
10.4600 USD |
10.4600 USD |
| 2020-02-09 |
10.2245 USD |
277.8930 ETC |
10.2245 USD |
9.9000 USD |
10.5490 USD |
10.0000 USD |
| 2020-02-08 |
10.4144 USD |
123.7062 ETC |
10.4144 USD |
10.2100 USD |
10.6188 USD |
10.5550 USD |
| 2020-02-07 |
10.4387 USD |
52.4162 ETC |
10.4387 USD |
10.1000 USD |
10.7773 USD |
10.2800 USD |
| 2020-02-06 |
10.5697 USD |
161.1921 ETC |
10.5697 USD |
10.1494 USD |
10.9900 USD |
10.7040 USD |