Market [unlinked] / USD
Identifier on Yobit: etcv_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
0.0588 USD |
9.5877 |
0.0588 USD |
0.0577 USD |
0.0598 USD |
0.0586 USD |
| 2022-04-17 |
0.0604 USD |
33.3172 |
0.0604 USD |
0.0598 USD |
0.0610 USD |
0.0598 USD |
| 2022-04-16 |
0.0616 USD |
5.5353 |
0.0616 USD |
0.0610 USD |
0.0622 USD |
0.0610 USD |
| 2022-04-15 |
0.0611 USD |
6.1854 |
0.0611 USD |
0.0604 USD |
0.0619 USD |
0.0619 USD |
| 2022-04-14 |
0.0610 USD |
7.2961 |
0.0610 USD |
0.0604 USD |
0.0616 USD |
0.0604 USD |
| 2022-04-13 |
0.0598 USD |
21.2509 |
0.0598 USD |
0.0580 USD |
0.0616 USD |
0.0610 USD |
| 2022-04-12 |
0.0616 USD |
22.6016 |
0.0616 USD |
0.0610 USD |
0.0622 USD |
0.0610 USD |
| 2022-04-11 |
0.0632 USD |
16.5032 |
0.0632 USD |
0.0622 USD |
0.0641 USD |
0.0622 USD |
| 2022-04-10 |
0.0644 USD |
4.4027 |
0.0644 USD |
0.0641 USD |
0.0648 USD |
0.0641 USD |
| 2022-04-09 |
0.0648 USD |
6.5431 |
0.0648 USD |
0.0641 USD |
0.0654 USD |
0.0641 USD |
| 2022-04-08 |
0.0662 USD |
4.9857 |
0.0662 USD |
0.0648 USD |
0.0677 USD |
0.0648 USD |
| 2022-04-07 |
0.0658 USD |
7.6711 |
0.0658 USD |
0.0641 USD |
0.0674 USD |
0.0667 USD |
| 2022-04-06 |
0.0659 USD |
42.8610 |
0.0659 USD |
0.0644 USD |
0.0674 USD |
0.0644 USD |
| 2022-04-05 |
0.0679 USD |
14.7762 |
0.0679 USD |
0.0664 USD |
0.0694 USD |
0.0664 USD |
| 2022-04-04 |
0.0686 USD |
27.6788 |
0.0686 USD |
0.0664 USD |
0.0708 USD |
0.0664 USD |
| 2022-04-03 |
0.0698 USD |
0.2600 |
0.0698 USD |
0.0694 USD |
0.0701 USD |
0.0694 USD |
| 2022-04-02 |
0.0701 USD |
7.2260 |
0.0701 USD |
0.0687 USD |
0.0715 USD |
0.0694 USD |
| 2022-04-01 |
0.0691 USD |
4.7068 |
0.0691 USD |
0.0687 USD |
0.0694 USD |
0.0694 USD |
| 2022-03-31 |
0.0708 USD |
3.3171 |
0.0708 USD |
0.0701 USD |
0.0715 USD |
0.0708 USD |
| 2022-03-30 |
0.0705 USD |
3.2109 |
0.0705 USD |
0.0701 USD |
0.0708 USD |
0.0708 USD |
| 2022-03-29 |
0.0702 USD |
122.6896 |
0.0702 USD |
0.0681 USD |
0.0723 USD |
0.0701 USD |
| 2022-03-28 |
0.0671 USD |
20.5113 |
0.0671 USD |
0.0648 USD |
0.0694 USD |
0.0694 USD |
| 2022-03-27 |
0.0644 USD |
3.8002 |
0.0644 USD |
0.0641 USD |
0.0648 USD |
0.0641 USD |
| 2022-03-26 |
0.0635 USD |
1.7403 |
0.0635 USD |
0.0629 USD |
0.0641 USD |
0.0635 USD |
| 2022-03-25 |
0.0632 USD |
0.3063 |
0.0632 USD |
0.0629 USD |
0.0635 USD |
0.0635 USD |
| 2022-03-24 |
0.0638 USD |
10.7865 |
0.0638 USD |
0.0635 USD |
0.0642 USD |
0.0635 USD |
| 2022-03-23 |
0.0626 USD |
3.3401 |
0.0626 USD |
0.0616 USD |
0.0635 USD |
0.0635 USD |
| 2022-03-22 |
0.0615 USD |
3.4758 |
0.0615 USD |
0.0607 USD |
0.0622 USD |
0.0622 USD |
| 2022-03-21 |
0.0611 USD |
4.2634 |
0.0611 USD |
0.0607 USD |
0.0616 USD |
0.0607 USD |
| 2022-03-20 |
0.0624 USD |
30.5360 |
0.0624 USD |
0.0607 USD |
0.0641 USD |
0.0607 USD |
| 2022-03-19 |
0.0615 USD |
10.3940 |
0.0615 USD |
0.0607 USD |
0.0622 USD |
0.0616 USD |
| 2022-03-18 |
0.0591 USD |
7.8272 |
0.0591 USD |
0.0580 USD |
0.0601 USD |
0.0592 USD |
| 2022-03-17 |
0.0582 USD |
5.1134 |
0.0582 USD |
0.0577 USD |
0.0586 USD |
0.0580 USD |
| 2022-03-16 |
0.0555 USD |
17.4227 |
0.0555 USD |
0.0541 USD |
0.0569 USD |
0.0569 USD |
| 2022-03-15 |
0.0540 USD |
69.4586 |
0.0540 USD |
0.0531 USD |
0.0549 USD |
0.0549 USD |
| 2022-03-14 |
0.0538 USD |
110.3167 |
0.0538 USD |
0.0510 USD |
0.0566 USD |
0.0531 USD |
| 2022-03-13 |
0.0512 USD |
108.6804 |
0.0512 USD |
0.0468 USD |
0.0555 USD |
0.0555 USD |
| 2022-03-12 |
0.0457 USD |
5.3464 |
0.0457 USD |
0.0446 USD |
0.0468 USD |
0.0468 USD |
| 2022-03-11 |
0.0471 USD |
0.5802 |
0.0471 USD |
0.0468 USD |
0.0473 USD |
0.0473 USD |
| 2022-03-10 |
0.0461 USD |
6.5834 |
0.0461 USD |
0.0455 USD |
0.0468 USD |
0.0468 USD |
| 2022-03-09 |
0.0446 USD |
13.8143 |
0.0446 USD |
0.0437 USD |
0.0455 USD |
0.0455 USD |
| 2022-03-08 |
0.0486 USD |
99.2177 |
0.0486 USD |
0.0412 USD |
0.0560 USD |
0.0412 USD |
| 2022-03-07 |
0.0497 USD |
33.8579 |
0.0497 USD |
0.0468 USD |
0.0526 USD |
0.0505 USD |
| 2022-03-06 |
0.0471 USD |
1.0984 |
0.0471 USD |
0.0468 USD |
0.0473 USD |
0.0468 USD |
| 2022-03-05 |
0.0494 USD |
17.1876 |
0.0494 USD |
0.0473 USD |
0.0515 USD |
0.0473 USD |
| 2022-03-04 |
0.0528 USD |
12.0404 |
0.0528 USD |
0.0520 USD |
0.0536 USD |
0.0520 USD |
| 2022-03-03 |
0.0549 USD |
26.5399 |
0.0549 USD |
0.0526 USD |
0.0572 USD |
0.0526 USD |
| 2022-03-02 |
0.0586 USD |
16.5403 |
0.0586 USD |
0.0575 USD |
0.0598 USD |
0.0580 USD |
| 2022-03-01 |
0.0579 USD |
36.9686 |
0.0579 USD |
0.0552 USD |
0.0607 USD |
0.0586 USD |
| 2022-02-28 |
0.0559 USD |
27.5831 |
0.0559 USD |
0.0538 USD |
0.0580 USD |
0.0558 USD |