Market [unlinked] / USD
Identifier on Yobit: etcv_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.0424 USD |
3.3426 |
0.0424 USD |
0.0424 USD |
0.0424 USD |
0.0424 USD |
| 2022-06-06 |
0.0424 USD |
0.0503 |
0.0424 USD |
0.0424 USD |
0.0424 USD |
0.0424 USD |
| 2022-06-05 |
0.0424 USD |
1.4659 |
0.0424 USD |
0.0424 USD |
0.0424 USD |
0.0424 USD |
| 2022-06-04 |
0.0439 USD |
9.9575 |
0.0439 USD |
0.0437 USD |
0.0441 USD |
0.0437 USD |
| 2022-06-03 |
0.0441 USD |
9.9337 |
0.0441 USD |
0.0441 USD |
0.0441 USD |
0.0441 USD |
| 2022-06-02 |
0.0443 USD |
35.4385 |
0.0443 USD |
0.0441 USD |
0.0446 USD |
0.0441 USD |
| 2022-06-01 |
0.0455 USD |
28.5787 |
0.0455 USD |
0.0437 USD |
0.0473 USD |
0.0441 USD |
| 2022-05-31 |
0.0453 USD |
15.3068 |
0.0453 USD |
0.0437 USD |
0.0468 USD |
0.0437 USD |
| 2022-05-30 |
0.0418 USD |
19.5186 |
0.0418 USD |
0.0403 USD |
0.0433 USD |
0.0433 USD |
| 2022-05-29 |
0.0412 USD |
0.0000 |
0.0412 USD |
0.0412 USD |
0.0412 USD |
0.0412 USD |
| 2022-05-28 |
0.0412 USD |
0.0000 |
0.0412 USD |
0.0412 USD |
0.0412 USD |
0.0412 USD |
| 2022-05-27 |
0.0412 USD |
0.0000 |
0.0412 USD |
0.0412 USD |
0.0412 USD |
0.0412 USD |
| 2022-05-26 |
0.0365 USD |
25.8120 |
0.0365 USD |
0.0318 USD |
0.0412 USD |
0.0412 USD |
| 2022-05-25 |
0.0382 USD |
1.9428 |
0.0382 USD |
0.0380 USD |
0.0384 USD |
0.0384 USD |
| 2022-05-24 |
0.0376 USD |
0.2656 |
0.0376 USD |
0.0372 USD |
0.0380 USD |
0.0380 USD |
| 2022-05-23 |
0.0372 USD |
1.0145 |
0.0372 USD |
0.0372 USD |
0.0372 USD |
0.0372 USD |
| 2022-05-22 |
0.0372 USD |
0.0000 |
0.0372 USD |
0.0372 USD |
0.0372 USD |
0.0372 USD |
| 2022-05-21 |
0.0381 USD |
606.6638 |
0.0381 USD |
0.0320 USD |
0.0441 USD |
0.0372 USD |
| 2022-05-20 |
0.0441 USD |
0.1786 |
0.0441 USD |
0.0441 USD |
0.0441 USD |
0.0441 USD |
| 2022-05-19 |
0.0431 USD |
5.0723 |
0.0431 USD |
0.0416 USD |
0.0446 USD |
0.0441 USD |
| 2022-05-18 |
0.0444 USD |
48.0283 |
0.0444 USD |
0.0416 USD |
0.0473 USD |
0.0420 USD |
| 2022-05-17 |
0.0450 USD |
9.5199 |
0.0450 USD |
0.0441 USD |
0.0459 USD |
0.0459 USD |
| 2022-05-16 |
0.0450 USD |
14.5947 |
0.0450 USD |
0.0441 USD |
0.0459 USD |
0.0442 USD |
| 2022-05-15 |
0.0474 USD |
247.4058 |
0.0474 USD |
0.0450 USD |
0.0497 USD |
0.0459 USD |
| 2022-05-14 |
0.0475 USD |
448.7799 |
0.0475 USD |
0.0446 USD |
0.0505 USD |
0.0455 USD |
| 2022-05-13 |
0.0471 USD |
418.9113 |
0.0471 USD |
0.0437 USD |
0.0505 USD |
0.0497 USD |
| 2022-05-12 |
0.0436 USD |
35.1995 |
0.0436 USD |
0.0407 USD |
0.0464 USD |
0.0412 USD |
| 2022-05-11 |
0.0487 USD |
20.1185 |
0.0487 USD |
0.0459 USD |
0.0515 USD |
0.0459 USD |
| 2022-05-10 |
0.0514 USD |
27.7250 |
0.0514 USD |
0.0497 USD |
0.0531 USD |
0.0505 USD |
| 2022-05-09 |
0.0557 USD |
50.1630 |
0.0557 USD |
0.0531 USD |
0.0583 USD |
0.0531 USD |
| 2022-05-08 |
0.0588 USD |
7.2186 |
0.0588 USD |
0.0583 USD |
0.0592 USD |
0.0583 USD |
| 2022-05-07 |
0.0595 USD |
13.5776 |
0.0595 USD |
0.0592 USD |
0.0598 USD |
0.0598 USD |
| 2022-05-06 |
0.0595 USD |
7.1300 |
0.0595 USD |
0.0592 USD |
0.0598 USD |
0.0598 USD |
| 2022-05-05 |
0.0604 USD |
16.2370 |
0.0604 USD |
0.0592 USD |
0.0616 USD |
0.0592 USD |
| 2022-05-04 |
0.0568 USD |
10.6629 |
0.0568 USD |
0.0552 USD |
0.0583 USD |
0.0575 USD |
| 2022-05-03 |
0.0554 USD |
12.6172 |
0.0554 USD |
0.0547 USD |
0.0560 USD |
0.0552 USD |
| 2022-05-02 |
0.0561 USD |
2.0891 |
0.0561 USD |
0.0558 USD |
0.0563 USD |
0.0558 USD |
| 2022-05-01 |
0.0565 USD |
6.3900 |
0.0565 USD |
0.0560 USD |
0.0569 USD |
0.0563 USD |
| 2022-04-30 |
0.0573 USD |
3.8217 |
0.0573 USD |
0.0569 USD |
0.0577 USD |
0.0569 USD |
| 2022-04-29 |
0.0588 USD |
4.0029 |
0.0588 USD |
0.0583 USD |
0.0592 USD |
0.0583 USD |
| 2022-04-28 |
0.0589 USD |
2.1820 |
0.0589 USD |
0.0586 USD |
0.0592 USD |
0.0586 USD |
| 2022-04-27 |
0.0589 USD |
2.7482 |
0.0589 USD |
0.0586 USD |
0.0592 USD |
0.0586 USD |
| 2022-04-26 |
0.0601 USD |
10.6026 |
0.0601 USD |
0.0586 USD |
0.0616 USD |
0.0592 USD |
| 2022-04-25 |
0.0595 USD |
35.6621 |
0.0595 USD |
0.0572 USD |
0.0619 USD |
0.0610 USD |
| 2022-04-24 |
0.0595 USD |
18.5398 |
0.0595 USD |
0.0586 USD |
0.0604 USD |
0.0598 USD |
| 2022-04-23 |
0.0595 USD |
7.0498 |
0.0595 USD |
0.0586 USD |
0.0604 USD |
0.0586 USD |
| 2022-04-22 |
0.0588 USD |
26.6856 |
0.0588 USD |
0.0577 USD |
0.0598 USD |
0.0577 USD |
| 2022-04-21 |
0.0601 USD |
2.4623 |
0.0601 USD |
0.0598 USD |
0.0604 USD |
0.0598 USD |
| 2022-04-20 |
0.0601 USD |
1.3247 |
0.0601 USD |
0.0598 USD |
0.0604 USD |
0.0598 USD |
| 2022-04-19 |
0.0592 USD |
2.1215 |
0.0592 USD |
0.0586 USD |
0.0598 USD |
0.0598 USD |