Market [unlinked] / USD
Identifier on Yobit: etcv_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.0601 USD |
9.7697 |
0.0601 USD |
0.0586 USD |
0.0616 USD |
0.0586 USD |
| 2022-02-26 |
0.0595 USD |
50.2123 |
0.0595 USD |
0.0575 USD |
0.0616 USD |
0.0610 USD |
| 2022-02-25 |
0.0554 USD |
21.1202 |
0.0554 USD |
0.0536 USD |
0.0572 USD |
0.0572 USD |
| 2022-02-24 |
0.0550 USD |
40.5788 |
0.0550 USD |
0.0526 USD |
0.0575 USD |
0.0558 USD |
| 2022-02-23 |
0.0578 USD |
5.9452 |
0.0578 USD |
0.0569 USD |
0.0586 USD |
0.0586 USD |
| 2022-02-22 |
0.0567 USD |
13.1485 |
0.0567 USD |
0.0560 USD |
0.0575 USD |
0.0569 USD |
| 2022-02-21 |
0.0585 USD |
11.9889 |
0.0585 USD |
0.0572 USD |
0.0598 USD |
0.0572 USD |
| 2022-02-20 |
0.0591 USD |
15.2285 |
0.0591 USD |
0.0572 USD |
0.0610 USD |
0.0580 USD |
| 2022-02-19 |
0.0612 USD |
9.1563 |
0.0612 USD |
0.0601 USD |
0.0622 USD |
0.0610 USD |
| 2022-02-18 |
0.0616 USD |
4.6988 |
0.0616 USD |
0.0613 USD |
0.0619 USD |
0.0613 USD |
| 2022-02-17 |
0.0630 USD |
5.2970 |
0.0630 USD |
0.0619 USD |
0.0641 USD |
0.0619 USD |
| 2022-02-16 |
0.0622 USD |
3.9144 |
0.0622 USD |
0.0616 USD |
0.0629 USD |
0.0616 USD |
| 2022-02-15 |
0.0613 USD |
5.4055 |
0.0613 USD |
0.0598 USD |
0.0629 USD |
0.0616 USD |
| 2022-02-14 |
0.0599 USD |
6.3564 |
0.0599 USD |
0.0595 USD |
0.0604 USD |
0.0604 USD |
| 2022-02-13 |
0.0608 USD |
9.0042 |
0.0608 USD |
0.0601 USD |
0.0616 USD |
0.0604 USD |
| 2022-02-12 |
0.0613 USD |
8.3584 |
0.0613 USD |
0.0610 USD |
0.0616 USD |
0.0610 USD |
| 2022-02-11 |
0.0636 USD |
3.7195 |
0.0636 USD |
0.0625 USD |
0.0648 USD |
0.0625 USD |
| 2022-02-10 |
0.0648 USD |
5.4329 |
0.0648 USD |
0.0641 USD |
0.0654 USD |
0.0648 USD |
| 2022-02-09 |
0.0645 USD |
10.0297 |
0.0645 USD |
0.0629 USD |
0.0661 USD |
0.0654 USD |
| 2022-02-08 |
0.0640 USD |
6.9502 |
0.0640 USD |
0.0629 USD |
0.0650 USD |
0.0629 USD |
| 2022-02-07 |
0.0641 USD |
18.6415 |
0.0641 USD |
0.0635 USD |
0.0648 USD |
0.0648 USD |
| 2022-02-06 |
0.0632 USD |
8.1850 |
0.0632 USD |
0.0622 USD |
0.0641 USD |
0.0641 USD |
| 2022-02-05 |
0.0607 USD |
42.8767 |
0.0607 USD |
0.0583 USD |
0.0631 USD |
0.0616 USD |
| 2022-02-04 |
0.0578 USD |
24.5232 |
0.0578 USD |
0.0569 USD |
0.0586 USD |
0.0586 USD |
| 2022-02-03 |
0.0536 USD |
72.9118 |
0.0536 USD |
0.0492 USD |
0.0580 USD |
0.0575 USD |
| 2022-02-02 |
0.0498 USD |
19.4475 |
0.0498 USD |
0.0478 USD |
0.0517 USD |
0.0492 USD |
| 2022-02-01 |
0.0439 USD |
31.0034 |
0.0439 USD |
0.0395 USD |
0.0483 USD |
0.0483 USD |
| 2022-01-31 |
0.0404 USD |
10.4565 |
0.0404 USD |
0.0395 USD |
0.0412 USD |
0.0395 USD |
| 2022-01-30 |
0.0437 USD |
0.0000 |
0.0437 USD |
0.0437 USD |
0.0437 USD |
0.0437 USD |
| 2022-01-29 |
0.0437 USD |
0.0000 |
0.0437 USD |
0.0437 USD |
0.0437 USD |
0.0437 USD |
| 2022-01-28 |
0.0437 USD |
0.0000 |
0.0437 USD |
0.0437 USD |
0.0437 USD |
0.0437 USD |
| 2022-01-27 |
0.0437 USD |
0.5922 |
0.0437 USD |
0.0437 USD |
0.0437 USD |
0.0437 USD |
| 2022-01-26 |
0.0439 USD |
3.8419 |
0.0439 USD |
0.0437 USD |
0.0441 USD |
0.0441 USD |
| 2022-01-25 |
0.0418 USD |
7.8707 |
0.0418 USD |
0.0399 USD |
0.0437 USD |
0.0412 USD |
| 2022-01-24 |
0.0399 USD |
1.0142 |
0.0399 USD |
0.0399 USD |
0.0399 USD |
0.0399 USD |
| 2022-01-23 |
0.0424 USD |
2.1582 |
0.0424 USD |
0.0424 USD |
0.0424 USD |
0.0424 USD |
| 2022-01-22 |
0.0429 USD |
37.0221 |
0.0429 USD |
0.0399 USD |
0.0459 USD |
0.0399 USD |
| 2022-01-21 |
0.0476 USD |
26.7612 |
0.0476 USD |
0.0446 USD |
0.0507 USD |
0.0446 USD |
| 2022-01-20 |
0.0507 USD |
0.0000 |
0.0507 USD |
0.0507 USD |
0.0507 USD |
0.0507 USD |
| 2022-01-19 |
0.0507 USD |
0.0000 |
0.0507 USD |
0.0507 USD |
0.0507 USD |
0.0507 USD |
| 2022-01-18 |
0.0512 USD |
4.9325 |
0.0512 USD |
0.0507 USD |
0.0517 USD |
0.0507 USD |
| 2022-01-17 |
0.0520 USD |
1.2018 |
0.0520 USD |
0.0517 USD |
0.0523 USD |
0.0517 USD |
| 2022-01-16 |
0.0523 USD |
0.5182 |
0.0523 USD |
0.0523 USD |
0.0523 USD |
0.0523 USD |
| 2022-01-15 |
0.0523 USD |
0.0000 |
0.0523 USD |
0.0523 USD |
0.0523 USD |
0.0523 USD |
| 2022-01-14 |
0.0539 USD |
0.1663 |
0.0539 USD |
0.0523 USD |
0.0555 USD |
0.0523 USD |
| 2022-01-13 |
0.0523 USD |
0.0000 |
0.0523 USD |
0.0523 USD |
0.0523 USD |
0.0523 USD |
| 2022-01-12 |
0.0523 USD |
0.0000 |
0.0523 USD |
0.0523 USD |
0.0523 USD |
0.0523 USD |
| 2022-01-11 |
0.0523 USD |
0.4641 |
0.0523 USD |
0.0523 USD |
0.0523 USD |
0.0523 USD |
| 2022-01-10 |
0.0528 USD |
4.5067 |
0.0528 USD |
0.0523 USD |
0.0533 USD |
0.0523 USD |
| 2022-01-09 |
0.0536 USD |
1.2734 |
0.0536 USD |
0.0533 USD |
0.0538 USD |
0.0533 USD |