Identifier on Yobit: etc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-05 |
10.3000 USD |
299.9476 ETC |
10.3000 USD |
9.7000 USD |
10.9000 USD |
10.8000 USD |
| 2020-02-04 |
10.2000 USD |
247.1194 ETC |
10.2000 USD |
9.8100 USD |
10.5900 USD |
9.9087 USD |
| 2020-02-03 |
10.3050 USD |
314.3250 ETC |
10.3050 USD |
10.0100 USD |
10.6000 USD |
10.1754 USD |
| 2020-02-02 |
10.5000 USD |
222.6928 ETC |
10.5000 USD |
10.2000 USD |
10.8000 USD |
10.4600 USD |
| 2020-02-01 |
10.2511 USD |
246.4996 ETC |
10.2511 USD |
9.7022 USD |
10.8000 USD |
10.2000 USD |
| 2020-01-31 |
10.4425 USD |
358.8410 ETC |
10.4425 USD |
9.6850 USD |
11.2000 USD |
10.4000 USD |
| 2020-01-30 |
10.8000 USD |
301.6353 ETC |
10.8000 USD |
10.3000 USD |
11.3000 USD |
10.9695 USD |
| 2020-01-29 |
10.5425 USD |
807.9937 ETC |
10.5425 USD |
9.6850 USD |
11.4000 USD |
11.0286 USD |
| 2020-01-28 |
9.9000 USD |
446.7744 ETC |
9.9000 USD |
9.4000 USD |
10.3999 USD |
10.1500 USD |
| 2020-01-27 |
9.6000 USD |
512.8466 ETC |
9.6000 USD |
8.7000 USD |
10.5000 USD |
9.7556 USD |
| 2020-01-26 |
8.3470 USD |
86.3627 ETC |
8.3470 USD |
7.9700 USD |
8.7240 USD |
8.7000 USD |
| 2020-01-25 |
8.2143 USD |
81.4456 ETC |
8.2143 USD |
7.9300 USD |
8.4986 USD |
8.1000 USD |
| 2020-01-24 |
8.2729 USD |
166.7448 ETC |
8.2729 USD |
7.9000 USD |
8.6458 USD |
8.4249 USD |
| 2020-01-23 |
8.5560 USD |
108.0125 ETC |
8.5560 USD |
8.2120 USD |
8.9000 USD |
8.2142 USD |
| 2020-01-22 |
8.9000 USD |
423.3706 ETC |
8.9000 USD |
8.5000 USD |
9.3000 USD |
8.9000 USD |
| 2020-01-21 |
8.6795 USD |
105.4846 ETC |
8.6795 USD |
8.4600 USD |
8.8990 USD |
8.6000 USD |
| 2020-01-20 |
8.2653 USD |
372.5966 ETC |
8.2653 USD |
7.8000 USD |
8.7306 USD |
8.4500 USD |
| 2020-01-19 |
8.4457 USD |
899.5846 ETC |
8.4457 USD |
7.6600 USD |
9.2314 USD |
8.5618 USD |
| 2020-01-18 |
9.1553 USD |
873.7661 ETC |
9.1553 USD |
8.2136 USD |
10.0970 USD |
8.7510 USD |
| 2020-01-17 |
9.9485 USD |
2,681.0454 ETC |
9.9485 USD |
8.1200 USD |
11.7770 USD |
9.8257 USD |
| 2020-01-16 |
7.3750 USD |
2,802.6713 ETC |
7.3750 USD |
6.2000 USD |
8.5500 USD |
8.3178 USD |
| 2020-01-15 |
6.8804 USD |
1,582.8308 ETC |
6.8804 USD |
6.2000 USD |
7.5607 USD |
7.0529 USD |
| 2020-01-14 |
6.0875 USD |
875.5990 ETC |
6.0875 USD |
5.4000 USD |
6.7750 USD |
6.5030 USD |
| 2020-01-13 |
5.4566 USD |
113.3593 ETC |
5.4566 USD |
5.3343 USD |
5.5790 USD |
5.5126 USD |
| 2020-01-12 |
5.5356 USD |
437.8769 ETC |
5.5356 USD |
5.3193 USD |
5.7519 USD |
5.4790 USD |
| 2020-01-11 |
5.4786 USD |
542.7274 ETC |
5.4786 USD |
5.2052 USD |
5.7519 USD |
5.6000 USD |
| 2020-01-10 |
5.1948 USD |
333.4500 ETC |
5.1948 USD |
5.0397 USD |
5.3500 USD |
5.2814 USD |
| 2020-01-09 |
5.1116 USD |
364.3949 ETC |
5.1116 USD |
4.9800 USD |
5.2432 USD |
5.0397 USD |
| 2020-01-08 |
4.9397 USD |
113.2502 ETC |
4.9397 USD |
4.7936 USD |
5.0857 USD |
4.8712 USD |
| 2020-01-07 |
4.9230 USD |
110.5972 ETC |
4.9230 USD |
4.7510 USD |
5.0950 USD |
4.8196 USD |
| 2020-01-06 |
4.9714 USD |
327.1644 ETC |
4.9714 USD |
4.8479 USD |
5.0950 USD |
4.9988 USD |
| 2020-01-05 |
4.7802 USD |
421.4048 ETC |
4.7802 USD |
4.5603 USD |
5.0000 USD |
4.9121 USD |
| 2020-01-04 |
4.5450 USD |
140.8808 ETC |
4.5450 USD |
4.3890 USD |
4.7010 USD |
4.5500 USD |
| 2020-01-03 |
4.4165 USD |
38.7382 ETC |
4.4165 USD |
4.2931 USD |
4.5400 USD |
4.4000 USD |
| 2020-01-02 |
4.4306 USD |
32.7895 ETC |
4.4306 USD |
4.2934 USD |
4.5678 USD |
4.2934 USD |
| 2020-01-01 |
4.5724 USD |
11.3258 ETC |
4.5724 USD |
4.5248 USD |
4.6199 USD |
4.5248 USD |
| 2019-12-31 |
4.6219 USD |
144.0091 ETC |
4.6219 USD |
4.5201 USD |
4.7237 USD |
4.5375 USD |
| 2019-12-30 |
4.5413 USD |
289.9530 ETC |
4.5413 USD |
4.1826 USD |
4.9000 USD |
4.5201 USD |
| 2019-12-29 |
4.5083 USD |
723.8332 ETC |
4.5083 USD |
4.1262 USD |
4.8903 USD |
4.7284 USD |
| 2019-12-28 |
4.4537 USD |
305.5838 ETC |
4.4537 USD |
4.2826 USD |
4.6248 USD |
4.5384 USD |
| 2019-12-27 |
4.5049 USD |
320.1249 ETC |
4.5049 USD |
4.3849 USD |
4.6248 USD |
4.6248 USD |
| 2019-12-26 |
4.3116 USD |
337.0874 ETC |
4.3116 USD |
3.9933 USD |
4.6300 USD |
4.5062 USD |
| 2019-12-25 |
4.0498 USD |
55.0311 ETC |
4.0498 USD |
3.9762 USD |
4.1234 USD |
4.0524 USD |
| 2019-12-24 |
4.0802 USD |
174.9151 ETC |
4.0802 USD |
3.9541 USD |
4.2062 USD |
3.9762 USD |
| 2019-12-23 |
4.1921 USD |
353.0992 ETC |
4.1921 USD |
4.0858 USD |
4.2984 USD |
4.1004 USD |
| 2019-12-22 |
4.2457 USD |
172.2149 ETC |
4.2457 USD |
4.1040 USD |
4.3873 USD |
4.2607 USD |
| 2019-12-21 |
4.1587 USD |
76.4188 ETC |
4.1587 USD |
4.0626 USD |
4.2549 USD |
4.2000 USD |
| 2019-12-20 |
4.0146 USD |
358.8241 ETC |
4.0146 USD |
3.7744 USD |
4.2549 USD |
4.2549 USD |
| 2019-12-19 |
3.8543 USD |
41.8889 ETC |
3.8543 USD |
3.7827 USD |
3.9258 USD |
3.8027 USD |
| 2019-12-18 |
3.7550 USD |
164.3602 ETC |
3.7550 USD |
3.6100 USD |
3.9000 USD |
3.9000 USD |