Market [unlinked] / USD
Identifier on Yobit: etcv_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
0.0555 USD |
0.0000 |
0.0555 USD |
0.0555 USD |
0.0555 USD |
0.0555 USD |
| 2022-01-07 |
0.0569 USD |
10.4795 |
0.0569 USD |
0.0555 USD |
0.0583 USD |
0.0555 USD |
| 2022-01-06 |
0.0601 USD |
11.3829 |
0.0601 USD |
0.0589 USD |
0.0613 USD |
0.0589 USD |
| 2022-01-05 |
0.0613 USD |
0.0000 |
0.0613 USD |
0.0613 USD |
0.0613 USD |
0.0613 USD |
| 2022-01-04 |
0.0613 USD |
0.0000 |
0.0613 USD |
0.0613 USD |
0.0613 USD |
0.0613 USD |
| 2022-01-03 |
0.0613 USD |
0.0000 |
0.0613 USD |
0.0613 USD |
0.0613 USD |
0.0613 USD |
| 2022-01-02 |
0.0625 USD |
3.2088 |
0.0625 USD |
0.0625 USD |
0.0625 USD |
0.0625 USD |
| 2022-01-01 |
0.0644 USD |
0.2890 |
0.0644 USD |
0.0644 USD |
0.0644 USD |
0.0644 USD |
| 2021-12-31 |
0.0625 USD |
0.0000 |
0.0625 USD |
0.0625 USD |
0.0625 USD |
0.0625 USD |
| 2021-12-30 |
0.0631 USD |
1.4693 |
0.0631 USD |
0.0631 USD |
0.0631 USD |
0.0631 USD |
| 2021-12-29 |
0.0638 USD |
10.2885 |
0.0638 USD |
0.0631 USD |
0.0644 USD |
0.0631 USD |
| 2021-12-28 |
0.0644 USD |
6.7681 |
0.0644 USD |
0.0644 USD |
0.0644 USD |
0.0644 USD |
| 2021-12-27 |
0.0684 USD |
0.3101 |
0.0684 USD |
0.0684 USD |
0.0684 USD |
0.0684 USD |
| 2021-12-26 |
0.0644 USD |
0.0000 |
0.0644 USD |
0.0644 USD |
0.0644 USD |
0.0644 USD |
| 2021-12-25 |
0.0647 USD |
1.0182 |
0.0647 USD |
0.0644 USD |
0.0650 USD |
0.0644 USD |
| 2021-12-24 |
0.0650 USD |
0.0000 |
0.0650 USD |
0.0650 USD |
0.0650 USD |
0.0650 USD |
| 2021-12-23 |
0.0650 USD |
0.0029 |
0.0650 USD |
0.0650 USD |
0.0650 USD |
0.0650 USD |
| 2021-12-22 |
0.0657 USD |
3.2426 |
0.0657 USD |
0.0650 USD |
0.0664 USD |
0.0650 USD |
| 2021-12-21 |
0.0664 USD |
0.4528 |
0.0664 USD |
0.0664 USD |
0.0664 USD |
0.0664 USD |
| 2021-12-20 |
0.0664 USD |
0.4528 |
0.0664 USD |
0.0664 USD |
0.0664 USD |
0.0664 USD |
| 2021-12-19 |
0.0704 USD |
0.0000 |
0.0704 USD |
0.0704 USD |
0.0704 USD |
0.0704 USD |
| 2021-12-18 |
0.0704 USD |
0.0000 |
0.0704 USD |
0.0704 USD |
0.0704 USD |
0.0704 USD |
| 2021-12-17 |
0.0701 USD |
1.6975 |
0.0701 USD |
0.0697 USD |
0.0704 USD |
0.0704 USD |
| 2021-12-16 |
0.0690 USD |
2.3471 |
0.0690 USD |
0.0684 USD |
0.0697 USD |
0.0697 USD |
| 2021-12-15 |
0.0667 USD |
7.1124 |
0.0667 USD |
0.0650 USD |
0.0684 USD |
0.0684 USD |
| 2021-12-14 |
0.0698 USD |
2.0117 |
0.0698 USD |
0.0677 USD |
0.0718 USD |
0.0677 USD |
| 2021-12-13 |
0.0694 USD |
11.0128 |
0.0694 USD |
0.0677 USD |
0.0711 USD |
0.0677 USD |
| 2021-12-12 |
0.0715 USD |
1.3209 |
0.0715 USD |
0.0711 USD |
0.0718 USD |
0.0711 USD |
| 2021-12-11 |
0.0733 USD |
0.7232 |
0.0733 USD |
0.0733 USD |
0.0733 USD |
0.0733 USD |
| 2021-12-10 |
0.0733 USD |
0.2000 |
0.0733 USD |
0.0733 USD |
0.0733 USD |
0.0733 USD |
| 2021-12-09 |
0.0733 USD |
0.0000 |
0.0733 USD |
0.0733 USD |
0.0733 USD |
0.0733 USD |
| 2021-12-08 |
0.0733 USD |
0.3015 |
0.0733 USD |
0.0733 USD |
0.0733 USD |
0.0733 USD |
| 2021-12-07 |
0.0778 USD |
0.0000 |
0.0778 USD |
0.0778 USD |
0.0778 USD |
0.0778 USD |
| 2021-12-06 |
0.0755 USD |
3.7061 |
0.0755 USD |
0.0733 USD |
0.0778 USD |
0.0778 USD |
| 2021-12-05 |
0.0755 USD |
0.0000 |
0.0755 USD |
0.0755 USD |
0.0755 USD |
0.0755 USD |
| 2021-12-04 |
0.0767 USD |
4.9388 |
0.0767 USD |
0.0755 USD |
0.0778 USD |
0.0755 USD |
| 2021-12-03 |
0.0802 USD |
1.2619 |
0.0802 USD |
0.0778 USD |
0.0826 USD |
0.0778 USD |
| 2021-12-02 |
0.0786 USD |
1.5566 |
0.0786 USD |
0.0763 USD |
0.0810 USD |
0.0810 USD |
| 2021-12-01 |
0.0763 USD |
0.0000 |
0.0763 USD |
0.0763 USD |
0.0763 USD |
0.0763 USD |
| 2021-11-30 |
0.0766 USD |
6.0937 |
0.0766 USD |
0.0763 USD |
0.0770 USD |
0.0763 USD |
| 2021-11-29 |
0.0770 USD |
0.0000 |
0.0770 USD |
0.0770 USD |
0.0770 USD |
0.0770 USD |
| 2021-11-28 |
0.0770 USD |
0.0000 |
0.0770 USD |
0.0770 USD |
0.0770 USD |
0.0770 USD |
| 2021-11-27 |
0.0790 USD |
5.9955 |
0.0790 USD |
0.0770 USD |
0.0810 USD |
0.0770 USD |
| 2021-11-26 |
0.0810 USD |
0.0993 |
0.0810 USD |
0.0810 USD |
0.0810 USD |
0.0810 USD |
| 2021-11-25 |
0.0810 USD |
0.0204 |
0.0810 USD |
0.0810 USD |
0.0810 USD |
0.0810 USD |
| 2021-11-24 |
0.0859 USD |
0.1288 |
0.0859 USD |
0.0859 USD |
0.0859 USD |
0.0859 USD |
| 2021-11-23 |
0.0835 USD |
17.4855 |
0.0835 USD |
0.0810 USD |
0.0859 USD |
0.0859 USD |
| 2021-11-22 |
0.0763 USD |
0.0028 |
0.0763 USD |
0.0763 USD |
0.0763 USD |
0.0763 USD |
| 2021-11-21 |
0.0810 USD |
0.0000 |
0.0810 USD |
0.0810 USD |
0.0810 USD |
0.0810 USD |
| 2021-11-20 |
0.0786 USD |
0.8382 |
0.0786 USD |
0.0763 USD |
0.0810 USD |
0.0810 USD |