Market [unlinked] / USD
Identifier on Yobit: etcv_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.0282 USD |
7.9434 |
0.0282 USD |
0.0279 USD |
0.0285 USD |
0.0279 USD |
| 2022-09-14 |
0.0285 USD |
2.9848 |
0.0285 USD |
0.0285 USD |
0.0285 USD |
0.0285 USD |
| 2022-09-13 |
0.0299 USD |
0.0000 |
0.0299 USD |
0.0299 USD |
0.0299 USD |
0.0299 USD |
| 2022-09-12 |
0.0299 USD |
0.0000 |
0.0299 USD |
0.0299 USD |
0.0299 USD |
0.0299 USD |
| 2022-09-11 |
0.0298 USD |
6.2463 |
0.0298 USD |
0.0296 USD |
0.0299 USD |
0.0299 USD |
| 2022-09-10 |
0.0293 USD |
3.5103 |
0.0293 USD |
0.0293 USD |
0.0293 USD |
0.0293 USD |
| 2022-09-09 |
0.0276 USD |
0.0000 |
0.0276 USD |
0.0276 USD |
0.0276 USD |
0.0276 USD |
| 2022-09-08 |
0.0276 USD |
0.0000 |
0.0276 USD |
0.0276 USD |
0.0276 USD |
0.0276 USD |
| 2022-09-07 |
0.0276 USD |
0.0000 |
0.0276 USD |
0.0276 USD |
0.0276 USD |
0.0276 USD |
| 2022-09-06 |
0.0276 USD |
0.0000 |
0.0276 USD |
0.0276 USD |
0.0276 USD |
0.0276 USD |
| 2022-09-05 |
0.0276 USD |
0.0000 |
0.0276 USD |
0.0276 USD |
0.0276 USD |
0.0276 USD |
| 2022-09-04 |
0.0276 USD |
0.0000 |
0.0276 USD |
0.0276 USD |
0.0276 USD |
0.0276 USD |
| 2022-09-03 |
0.0276 USD |
0.0000 |
0.0276 USD |
0.0276 USD |
0.0276 USD |
0.0276 USD |
| 2022-09-02 |
0.0276 USD |
0.0000 |
0.0276 USD |
0.0276 USD |
0.0276 USD |
0.0276 USD |
| 2022-09-01 |
0.0276 USD |
0.0000 |
0.0276 USD |
0.0276 USD |
0.0276 USD |
0.0276 USD |
| 2022-08-31 |
0.0276 USD |
0.0000 |
0.0276 USD |
0.0276 USD |
0.0276 USD |
0.0276 USD |
| 2022-08-30 |
0.0276 USD |
0.0000 |
0.0276 USD |
0.0276 USD |
0.0276 USD |
0.0276 USD |
| 2022-08-29 |
0.0279 USD |
9.0932 |
0.0279 USD |
0.0276 USD |
0.0282 USD |
0.0276 USD |
| 2022-08-28 |
0.0289 USD |
2.7837 |
0.0289 USD |
0.0279 USD |
0.0299 USD |
0.0282 USD |
| 2022-08-27 |
0.0285 USD |
7.3077 |
0.0285 USD |
0.0282 USD |
0.0288 USD |
0.0282 USD |
| 2022-08-26 |
0.0288 USD |
0.0000 |
0.0288 USD |
0.0288 USD |
0.0288 USD |
0.0288 USD |
| 2022-08-25 |
0.0288 USD |
0.0000 |
0.0288 USD |
0.0288 USD |
0.0288 USD |
0.0288 USD |
| 2022-08-24 |
0.0288 USD |
0.0000 |
0.0288 USD |
0.0288 USD |
0.0288 USD |
0.0288 USD |
| 2022-08-23 |
0.0292 USD |
0.5576 |
0.0292 USD |
0.0285 USD |
0.0299 USD |
0.0288 USD |
| 2022-08-22 |
0.0293 USD |
1.0951 |
0.0293 USD |
0.0288 USD |
0.0299 USD |
0.0288 USD |
| 2022-08-21 |
0.0292 USD |
10.4116 |
0.0292 USD |
0.0288 USD |
0.0296 USD |
0.0288 USD |
| 2022-08-20 |
0.0298 USD |
4.6987 |
0.0298 USD |
0.0296 USD |
0.0299 USD |
0.0296 USD |
| 2022-08-19 |
0.0305 USD |
23.3861 |
0.0305 USD |
0.0296 USD |
0.0315 USD |
0.0299 USD |
| 2022-08-18 |
0.0315 USD |
0.3606 |
0.0315 USD |
0.0315 USD |
0.0315 USD |
0.0315 USD |
| 2022-08-17 |
0.0334 USD |
0.0709 |
0.0334 USD |
0.0334 USD |
0.0334 USD |
0.0334 USD |
| 2022-08-16 |
0.0331 USD |
0.6167 |
0.0331 USD |
0.0331 USD |
0.0331 USD |
0.0331 USD |
| 2022-08-15 |
0.0331 USD |
0.0000 |
0.0331 USD |
0.0331 USD |
0.0331 USD |
0.0331 USD |
| 2022-08-14 |
0.0327 USD |
7.3579 |
0.0327 USD |
0.0324 USD |
0.0331 USD |
0.0331 USD |
| 2022-08-13 |
0.0324 USD |
7.3793 |
0.0324 USD |
0.0324 USD |
0.0324 USD |
0.0324 USD |
| 2022-08-12 |
0.0324 USD |
0.0000 |
0.0324 USD |
0.0324 USD |
0.0324 USD |
0.0324 USD |
| 2022-08-11 |
0.0324 USD |
28.5681 |
0.0324 USD |
0.0324 USD |
0.0324 USD |
0.0324 USD |
| 2022-08-10 |
0.0307 USD |
6.7781 |
0.0307 USD |
0.0305 USD |
0.0308 USD |
0.0305 USD |
| 2022-08-09 |
0.0315 USD |
13.9114 |
0.0315 USD |
0.0305 USD |
0.0324 USD |
0.0308 USD |
| 2022-08-08 |
0.0324 USD |
0.3079 |
0.0324 USD |
0.0324 USD |
0.0324 USD |
0.0324 USD |
| 2022-08-07 |
0.0324 USD |
0.0000 |
0.0324 USD |
0.0324 USD |
0.0324 USD |
0.0324 USD |
| 2022-08-06 |
0.0324 USD |
0.0031 |
0.0324 USD |
0.0324 USD |
0.0324 USD |
0.0324 USD |
| 2022-08-05 |
0.0312 USD |
3.3153 |
0.0312 USD |
0.0302 USD |
0.0321 USD |
0.0321 USD |
| 2022-08-04 |
0.0299 USD |
0.0000 |
0.0299 USD |
0.0299 USD |
0.0299 USD |
0.0299 USD |
| 2022-08-03 |
0.0299 USD |
2.1023 |
0.0299 USD |
0.0299 USD |
0.0299 USD |
0.0299 USD |
| 2022-08-02 |
0.0318 USD |
0.0000 |
0.0318 USD |
0.0318 USD |
0.0318 USD |
0.0318 USD |
| 2022-08-01 |
0.0316 USD |
0.6017 |
0.0316 USD |
0.0315 USD |
0.0318 USD |
0.0318 USD |
| 2022-07-31 |
0.0296 USD |
0.0000 |
0.0296 USD |
0.0296 USD |
0.0296 USD |
0.0296 USD |
| 2022-07-30 |
0.0296 USD |
1.4754 |
0.0296 USD |
0.0296 USD |
0.0296 USD |
0.0296 USD |
| 2022-07-29 |
0.0315 USD |
2.8801 |
0.0315 USD |
0.0315 USD |
0.0315 USD |
0.0315 USD |
| 2022-07-28 |
0.0307 USD |
10.5641 |
0.0307 USD |
0.0302 USD |
0.0311 USD |
0.0311 USD |