Identifier on Yobit: etc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-08 |
4.8819 USD |
88.0166 ETC |
4.8819 USD |
4.7918 USD |
4.9719 USD |
4.8208 USD |
| 2019-10-07 |
4.6170 USD |
334.7502 ETC |
4.6170 USD |
4.3000 USD |
4.9340 USD |
4.9484 USD |
| 2019-10-06 |
4.8196 USD |
64.9791 ETC |
4.8196 USD |
4.7500 USD |
4.8893 USD |
4.7500 USD |
| 2019-10-05 |
4.8455 USD |
71.8752 ETC |
4.8455 USD |
4.7900 USD |
4.9010 USD |
4.7901 USD |
| 2019-10-04 |
4.8828 USD |
90.8925 ETC |
4.8828 USD |
4.7850 USD |
4.9806 USD |
4.8975 USD |
| 2019-10-03 |
4.8365 USD |
75.1601 ETC |
4.8365 USD |
4.7729 USD |
4.9000 USD |
4.7860 USD |
| 2019-10-02 |
4.9440 USD |
177.9999 ETC |
4.9440 USD |
4.8570 USD |
5.0310 USD |
4.8570 USD |
| 2019-10-01 |
4.9661 USD |
278.1485 ETC |
4.9661 USD |
4.8391 USD |
5.0932 USD |
4.9412 USD |
| 2019-09-30 |
4.8854 USD |
96.4459 ETC |
4.8854 USD |
4.7708 USD |
5.0000 USD |
5.0000 USD |
| 2019-09-29 |
4.9307 USD |
106.2653 ETC |
4.9307 USD |
4.8083 USD |
5.0531 USD |
4.8322 USD |
| 2019-09-28 |
5.0012 USD |
238.7800 ETC |
5.0012 USD |
4.8900 USD |
5.1124 USD |
4.8994 USD |
| 2019-09-27 |
4.9502 USD |
208.7731 ETC |
4.9502 USD |
4.8336 USD |
5.0669 USD |
4.9916 USD |
| 2019-09-26 |
4.9936 USD |
278.1466 ETC |
4.9936 USD |
4.8372 USD |
5.1500 USD |
4.9838 USD |
| 2019-09-25 |
5.0388 USD |
1,223.0586 ETC |
5.0388 USD |
4.8877 USD |
5.1900 USD |
5.1500 USD |
| 2019-09-24 |
5.5052 USD |
776.6599 ETC |
5.5052 USD |
4.8500 USD |
6.1605 USD |
4.8710 USD |
| 2019-09-23 |
6.1743 USD |
403.3370 ETC |
6.1743 USD |
6.1000 USD |
6.2487 USD |
6.1500 USD |
| 2019-09-22 |
6.2896 USD |
122.9190 ETC |
6.2896 USD |
6.2000 USD |
6.3792 USD |
6.2000 USD |
| 2019-09-21 |
6.3246 USD |
117.1773 ETC |
6.3246 USD |
6.2700 USD |
6.3792 USD |
6.2900 USD |
| 2019-09-20 |
6.3547 USD |
398.5528 ETC |
6.3547 USD |
6.2488 USD |
6.4606 USD |
6.2700 USD |
| 2019-09-19 |
6.3887 USD |
306.2453 ETC |
6.3887 USD |
6.2400 USD |
6.5373 USD |
6.4041 USD |
| 2019-09-18 |
6.5956 USD |
216.2685 ETC |
6.5956 USD |
6.4686 USD |
6.7226 USD |
6.4700 USD |
| 2019-09-17 |
6.3700 USD |
540.1412 ETC |
6.3700 USD |
6.2400 USD |
6.5000 USD |
6.5000 USD |
| 2019-09-16 |
6.3477 USD |
329.2066 ETC |
6.3477 USD |
6.2301 USD |
6.4654 USD |
6.3207 USD |
| 2019-09-15 |
6.3766 USD |
225.5024 ETC |
6.3766 USD |
6.2277 USD |
6.5255 USD |
6.2277 USD |
| 2019-09-14 |
6.3450 USD |
132.8452 ETC |
6.3450 USD |
6.2900 USD |
6.4000 USD |
6.3852 USD |
| 2019-09-13 |
6.4093 USD |
145.2552 ETC |
6.4093 USD |
6.2900 USD |
6.5286 USD |
6.2900 USD |
| 2019-09-12 |
6.5057 USD |
140.9326 ETC |
6.5057 USD |
6.4000 USD |
6.6115 USD |
6.4781 USD |
| 2019-09-11 |
6.6340 USD |
250.0591 ETC |
6.6340 USD |
6.5000 USD |
6.7680 USD |
6.6086 USD |
| 2019-09-10 |
6.8000 USD |
334.2716 ETC |
6.8000 USD |
6.7000 USD |
6.9000 USD |
6.7200 USD |
| 2019-09-09 |
6.7418 USD |
372.3727 ETC |
6.7418 USD |
6.5837 USD |
6.9000 USD |
6.7297 USD |
| 2019-09-08 |
6.7762 USD |
128.0086 ETC |
6.7762 USD |
6.6035 USD |
6.9490 USD |
6.8701 USD |
| 2019-09-07 |
6.8150 USD |
174.4759 ETC |
6.8150 USD |
6.6000 USD |
7.0300 USD |
6.8500 USD |
| 2019-09-06 |
7.0323 USD |
56.3919 ETC |
7.0323 USD |
6.8275 USD |
7.2370 USD |
6.9600 USD |
| 2019-09-05 |
7.0285 USD |
328.6372 ETC |
7.0285 USD |
6.8200 USD |
7.2370 USD |
6.8498 USD |
| 2019-09-04 |
6.8935 USD |
101.4893 ETC |
6.8935 USD |
6.8026 USD |
6.9845 USD |
6.8520 USD |
| 2019-09-03 |
6.9139 USD |
253.0488 ETC |
6.9139 USD |
6.7389 USD |
7.0889 USD |
6.8937 USD |
| 2019-09-02 |
6.7756 USD |
250.9302 ETC |
6.7756 USD |
6.4520 USD |
7.0992 USD |
6.9523 USD |
| 2019-09-01 |
6.5763 USD |
94.2994 ETC |
6.5763 USD |
6.4257 USD |
6.7269 USD |
6.4510 USD |
| 2019-08-31 |
6.5730 USD |
50.9571 ETC |
6.5730 USD |
6.4272 USD |
6.7188 USD |
6.5306 USD |
| 2019-08-30 |
6.4609 USD |
397.0050 ETC |
6.4609 USD |
6.1010 USD |
6.8208 USD |
6.5147 USD |
| 2019-08-29 |
6.6353 USD |
410.5283 ETC |
6.6353 USD |
6.2707 USD |
7.0000 USD |
6.4690 USD |
| 2019-08-28 |
7.0882 USD |
592.4672 ETC |
7.0882 USD |
6.6765 USD |
7.5000 USD |
6.7500 USD |
| 2019-08-27 |
7.4206 USD |
106.5102 ETC |
7.4206 USD |
7.3000 USD |
7.5411 USD |
7.3730 USD |
| 2019-08-26 |
7.4494 USD |
155.8223 ETC |
7.4494 USD |
7.2104 USD |
7.6884 USD |
7.3000 USD |
| 2019-08-25 |
7.3285 USD |
186.6863 ETC |
7.3285 USD |
7.0069 USD |
7.6500 USD |
7.5073 USD |
| 2019-08-24 |
7.2519 USD |
143.7802 ETC |
7.2519 USD |
6.9342 USD |
7.5697 USD |
7.2074 USD |
| 2019-08-23 |
7.5383 USD |
536.9711 ETC |
7.5383 USD |
7.1200 USD |
7.9565 USD |
7.2611 USD |
| 2019-08-22 |
7.0250 USD |
997.5479 ETC |
7.0250 USD |
6.1800 USD |
7.8700 USD |
7.8700 USD |
| 2019-08-21 |
6.3900 USD |
613.9698 ETC |
6.3900 USD |
6.1000 USD |
6.6800 USD |
6.2200 USD |
| 2019-08-20 |
5.9407 USD |
418.4471 ETC |
5.9407 USD |
5.6339 USD |
6.2474 USD |
6.1015 USD |