Identifier on Yobit: etc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-10-28 |
4.7200 USD |
393.9770 ETC |
4.7200 USD |
4.5600 USD |
4.8800 USD |
4.7197 USD |
| 2019-10-27 |
4.8000 USD |
1,059.4958 ETC |
4.8000 USD |
4.5000 USD |
5.1000 USD |
4.6953 USD |
| 2019-10-26 |
4.8000 USD |
827.8830 ETC |
4.8000 USD |
4.5000 USD |
5.1000 USD |
4.6000 USD |
| 2019-10-25 |
4.4585 USD |
491.8652 ETC |
4.4585 USD |
4.3260 USD |
4.5910 USD |
4.5800 USD |
| 2019-10-24 |
4.4490 USD |
296.1750 ETC |
4.4490 USD |
4.3260 USD |
4.5721 USD |
4.4580 USD |
| 2019-10-23 |
4.5725 USD |
408.4919 ETC |
4.5725 USD |
4.4254 USD |
4.7196 USD |
4.4401 USD |
| 2019-10-22 |
4.7324 USD |
224.3342 ETC |
4.7324 USD |
4.6648 USD |
4.8000 USD |
4.6873 USD |
| 2019-10-21 |
4.7100 USD |
243.5001 ETC |
4.7100 USD |
4.6200 USD |
4.8000 USD |
4.6945 USD |
| 2019-10-20 |
4.6370 USD |
270.9590 ETC |
4.6370 USD |
4.5735 USD |
4.7005 USD |
4.6288 USD |
| 2019-10-19 |
4.6145 USD |
73.0616 ETC |
4.6145 USD |
4.5741 USD |
4.6550 USD |
4.6500 USD |
| 2019-10-18 |
4.6635 USD |
79.6391 ETC |
4.6635 USD |
4.5700 USD |
4.7570 USD |
4.5730 USD |
| 2019-10-17 |
4.7100 USD |
292.9061 ETC |
4.7100 USD |
4.5600 USD |
4.8600 USD |
4.7000 USD |
| 2019-10-16 |
4.6995 USD |
410.5491 ETC |
4.6995 USD |
4.5350 USD |
4.8640 USD |
4.5718 USD |
| 2019-10-15 |
4.8847 USD |
311.0321 ETC |
4.8847 USD |
4.7995 USD |
4.9700 USD |
4.7995 USD |
| 2019-10-14 |
5.0229 USD |
73.2431 ETC |
5.0229 USD |
4.9000 USD |
5.1459 USD |
4.9320 USD |
| 2019-10-13 |
4.8920 USD |
195.2574 ETC |
4.8920 USD |
4.8140 USD |
4.9700 USD |
4.9498 USD |
| 2019-10-12 |
4.9045 USD |
138.3851 ETC |
4.9045 USD |
4.8390 USD |
4.9700 USD |
4.8417 USD |
| 2019-10-11 |
5.0426 USD |
86.7204 ETC |
5.0426 USD |
4.9055 USD |
5.1797 USD |
4.9100 USD |
| 2019-10-10 |
5.1155 USD |
326.4813 ETC |
5.1155 USD |
4.9410 USD |
5.2900 USD |
5.0760 USD |
| 2019-10-09 |
4.8027 USD |
109.1779 ETC |
4.8027 USD |
4.7055 USD |
4.9000 USD |
4.9000 USD |