Identifier on Yobit: etc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-12-17 |
3.7442 USD |
83.2193 ETC |
3.7442 USD |
3.6500 USD |
3.8384 USD |
3.6500 USD |
| 2019-12-16 |
3.8497 USD |
183.8681 ETC |
3.8497 USD |
3.7758 USD |
3.9235 USD |
3.7758 USD |
| 2019-12-15 |
3.8898 USD |
78.4885 ETC |
3.8898 USD |
3.8272 USD |
3.9524 USD |
3.8300 USD |
| 2019-12-14 |
3.9311 USD |
52.4028 ETC |
3.9311 USD |
3.8628 USD |
3.9994 USD |
3.8726 USD |
| 2019-12-13 |
3.9042 USD |
97.6897 ETC |
3.9042 USD |
3.8217 USD |
3.9867 USD |
3.9200 USD |
| 2019-12-12 |
3.8219 USD |
275.2059 ETC |
3.8219 USD |
3.7497 USD |
3.8942 USD |
3.8226 USD |
| 2019-12-11 |
3.8331 USD |
42.4729 ETC |
3.8331 USD |
3.8100 USD |
3.8563 USD |
3.8104 USD |
| 2019-12-10 |
3.8750 USD |
158.3420 ETC |
3.8750 USD |
3.8200 USD |
3.9300 USD |
3.8300 USD |
| 2019-12-09 |
3.9650 USD |
54.6666 ETC |
3.9650 USD |
3.9300 USD |
4.0000 USD |
3.9450 USD |
| 2019-12-08 |
3.9565 USD |
104.6113 ETC |
3.9565 USD |
3.8878 USD |
4.0253 USD |
3.9769 USD |
| 2019-12-07 |
3.9483 USD |
114.9043 ETC |
3.9483 USD |
3.8864 USD |
4.0102 USD |
3.9153 USD |
| 2019-12-06 |
3.9160 USD |
72.1804 ETC |
3.9160 USD |
3.8500 USD |
3.9820 USD |
3.9820 USD |
| 2019-12-05 |
3.8564 USD |
109.8612 ETC |
3.8564 USD |
3.8100 USD |
3.9028 USD |
3.8515 USD |
| 2019-12-04 |
3.9269 USD |
164.2119 ETC |
3.9269 USD |
3.8247 USD |
4.0292 USD |
3.8798 USD |
| 2019-12-03 |
3.9503 USD |
74.3793 ETC |
3.9503 USD |
3.8882 USD |
4.0123 USD |
3.9000 USD |
| 2019-12-02 |
3.9830 USD |
285.8935 ETC |
3.9830 USD |
3.8705 USD |
4.0954 USD |
3.8942 USD |
| 2019-12-01 |
4.0017 USD |
77.2959 ETC |
4.0017 USD |
3.9000 USD |
4.1034 USD |
4.1034 USD |
| 2019-11-30 |
4.1122 USD |
36.9232 ETC |
4.1122 USD |
4.0100 USD |
4.2144 USD |
4.0100 USD |
| 2019-11-29 |
4.1964 USD |
107.6771 ETC |
4.1964 USD |
4.0760 USD |
4.3167 USD |
4.1988 USD |
| 2019-11-28 |
4.1140 USD |
47.9082 ETC |
4.1140 USD |
4.0480 USD |
4.1800 USD |
4.1000 USD |