Identifier on Yobit: etc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-11-27 |
4.0352 USD |
194.6140 ETC |
4.0352 USD |
3.8815 USD |
4.1890 USD |
4.1492 USD |
| 2019-11-26 |
4.0761 USD |
60.9987 ETC |
4.0761 USD |
3.9623 USD |
4.1900 USD |
3.9623 USD |
| 2019-11-25 |
4.0102 USD |
352.0396 ETC |
4.0102 USD |
3.8212 USD |
4.1993 USD |
4.1009 USD |
| 2019-11-24 |
4.1198 USD |
114.4838 ETC |
4.1198 USD |
4.0200 USD |
4.2196 USD |
4.0730 USD |
| 2019-11-23 |
4.1699 USD |
72.4801 ETC |
4.1699 USD |
4.0470 USD |
4.2928 USD |
4.1921 USD |
| 2019-11-22 |
4.2369 USD |
256.7583 ETC |
4.2369 USD |
4.0100 USD |
4.4639 USD |
4.2158 USD |
| 2019-11-21 |
4.4497 USD |
187.5229 ETC |
4.4497 USD |
4.3100 USD |
4.5894 USD |
4.3100 USD |
| 2019-11-20 |
4.5266 USD |
146.5260 ETC |
4.5266 USD |
4.4510 USD |
4.6022 USD |
4.4989 USD |
| 2019-11-19 |
4.5897 USD |
124.3368 ETC |
4.5897 USD |
4.4500 USD |
4.7293 USD |
4.5366 USD |
| 2019-11-18 |
4.7541 USD |
201.3014 ETC |
4.7541 USD |
4.6100 USD |
4.8982 USD |
4.6100 USD |
| 2019-11-17 |
4.8905 USD |
150.6934 ETC |
4.8905 USD |
4.8110 USD |
4.9700 USD |
4.8596 USD |
| 2019-11-16 |
4.8354 USD |
54.2868 ETC |
4.8354 USD |
4.8110 USD |
4.8598 USD |
4.8400 USD |
| 2019-11-15 |
4.8947 USD |
181.3807 ETC |
4.8947 USD |
4.8112 USD |
4.9782 USD |
4.8112 USD |
| 2019-11-14 |
4.9793 USD |
148.1405 ETC |
4.9793 USD |
4.9000 USD |
5.0586 USD |
4.9000 USD |
| 2019-11-13 |
5.0576 USD |
54.4546 ETC |
5.0576 USD |
5.0051 USD |
5.1100 USD |
5.0950 USD |
| 2019-11-12 |
5.0976 USD |
50.0743 ETC |
5.0976 USD |
5.0200 USD |
5.1752 USD |
5.1000 USD |
| 2019-11-11 |
5.0874 USD |
68.6351 ETC |
5.0874 USD |
5.0249 USD |
5.1500 USD |
5.0951 USD |
| 2019-11-10 |
5.1574 USD |
82.7967 ETC |
5.1574 USD |
5.0449 USD |
5.2700 USD |
5.1500 USD |
| 2019-11-09 |
5.0560 USD |
185.7440 ETC |
5.0560 USD |
4.9920 USD |
5.1200 USD |
5.0050 USD |
| 2019-11-08 |
5.1600 USD |
371.8327 ETC |
5.1600 USD |
4.9900 USD |
5.3300 USD |
5.0500 USD |
| 2019-11-07 |
5.1793 USD |
277.7628 ETC |
5.1793 USD |
5.0500 USD |
5.3087 USD |
5.1318 USD |
| 2019-11-06 |
5.0908 USD |
128.7263 ETC |
5.0908 USD |
5.0015 USD |
5.1801 USD |
5.0500 USD |
| 2019-11-05 |
5.0337 USD |
122.3213 ETC |
5.0337 USD |
4.9574 USD |
5.1100 USD |
5.1098 USD |
| 2019-11-04 |
5.0053 USD |
279.6729 ETC |
5.0053 USD |
4.9200 USD |
5.0906 USD |
5.0500 USD |
| 2019-11-03 |
5.0076 USD |
213.4917 ETC |
5.0076 USD |
4.9051 USD |
5.1100 USD |
4.9499 USD |
| 2019-11-02 |
4.9850 USD |
374.4107 ETC |
4.9850 USD |
4.8600 USD |
5.1100 USD |
4.9051 USD |
| 2019-11-01 |
4.9350 USD |
348.5927 ETC |
4.9350 USD |
4.8100 USD |
5.0600 USD |
5.0373 USD |
| 2019-10-31 |
4.7800 USD |
260.7831 ETC |
4.7800 USD |
4.4999 USD |
5.0600 USD |
4.8886 USD |
| 2019-10-30 |
4.8943 USD |
378.7097 ETC |
4.8943 USD |
4.7285 USD |
5.0600 USD |
4.8000 USD |
| 2019-10-29 |
4.8683 USD |
295.3543 ETC |
4.8683 USD |
4.7107 USD |
5.0258 USD |
4.8597 USD |