Market [unlinked] / USD
Identifier on Yobit: etcv_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
0.0625 USD |
10.0156 |
0.0625 USD |
0.0625 USD |
0.0625 USD |
0.0625 USD |
| 2021-09-29 |
0.0657 USD |
10.5830 |
0.0657 USD |
0.0631 USD |
0.0684 USD |
0.0631 USD |
| 2021-09-28 |
0.0626 USD |
0.0000 |
0.0626 USD |
0.0626 USD |
0.0626 USD |
0.0626 USD |
| 2021-09-27 |
0.0626 USD |
0.0000 |
0.0626 USD |
0.0626 USD |
0.0626 USD |
0.0626 USD |
| 2021-09-26 |
0.0626 USD |
1.2584 |
0.0626 USD |
0.0625 USD |
0.0626 USD |
0.0626 USD |
| 2021-09-25 |
0.0625 USD |
0.0000 |
0.0625 USD |
0.0625 USD |
0.0625 USD |
0.0625 USD |
| 2021-09-24 |
0.0625 USD |
0.0000 |
0.0625 USD |
0.0625 USD |
0.0625 USD |
0.0625 USD |
| 2021-09-23 |
0.0625 USD |
0.0000 |
0.0625 USD |
0.0625 USD |
0.0625 USD |
0.0625 USD |
| 2021-09-22 |
0.0631 USD |
4.8821 |
0.0631 USD |
0.0625 USD |
0.0638 USD |
0.0625 USD |
| 2021-09-21 |
0.0654 USD |
23.2096 |
0.0654 USD |
0.0638 USD |
0.0670 USD |
0.0638 USD |
| 2021-09-20 |
0.0677 USD |
18.4901 |
0.0677 USD |
0.0670 USD |
0.0684 USD |
0.0670 USD |
| 2021-09-19 |
0.0684 USD |
0.5657 |
0.0684 USD |
0.0684 USD |
0.0684 USD |
0.0684 USD |
| 2021-09-18 |
0.0694 USD |
15.9092 |
0.0694 USD |
0.0690 USD |
0.0698 USD |
0.0690 USD |
| 2021-09-17 |
0.0698 USD |
60.7565 |
0.0698 USD |
0.0698 USD |
0.0698 USD |
0.0698 USD |
| 2021-09-16 |
0.0707 USD |
4.0487 |
0.0707 USD |
0.0698 USD |
0.0715 USD |
0.0715 USD |
| 2021-09-15 |
0.0720 USD |
39.6774 |
0.0720 USD |
0.0691 USD |
0.0748 USD |
0.0715 USD |
| 2021-09-14 |
0.0693 USD |
23.8054 |
0.0693 USD |
0.0690 USD |
0.0696 USD |
0.0696 USD |
| 2021-09-13 |
0.0704 USD |
0.0000 |
0.0704 USD |
0.0704 USD |
0.0704 USD |
0.0704 USD |
| 2021-09-12 |
0.0701 USD |
2.9190 |
0.0701 USD |
0.0697 USD |
0.0704 USD |
0.0704 USD |
| 2021-09-11 |
0.0711 USD |
17.0206 |
0.0711 USD |
0.0704 USD |
0.0718 USD |
0.0704 USD |
| 2021-09-10 |
0.0741 USD |
4.5896 |
0.0741 USD |
0.0718 USD |
0.0763 USD |
0.0718 USD |
| 2021-09-09 |
0.0763 USD |
0.5537 |
0.0763 USD |
0.0763 USD |
0.0763 USD |
0.0763 USD |
| 2021-09-08 |
0.0726 USD |
15.1998 |
0.0726 USD |
0.0726 USD |
0.0726 USD |
0.0726 USD |
| 2021-09-07 |
0.0748 USD |
20.2596 |
0.0748 USD |
0.0733 USD |
0.0763 USD |
0.0733 USD |
| 2021-09-06 |
0.0770 USD |
1.3371 |
0.0770 USD |
0.0770 USD |
0.0770 USD |
0.0770 USD |
| 2021-09-05 |
0.0778 USD |
13.7348 |
0.0778 USD |
0.0778 USD |
0.0778 USD |
0.0778 USD |
| 2021-09-04 |
0.0837 USD |
38.1678 |
0.0837 USD |
0.0763 USD |
0.0912 USD |
0.0763 USD |
| 2021-09-03 |
0.0940 USD |
0.0000 |
0.0940 USD |
0.0940 USD |
0.0940 USD |
0.0940 USD |
| 2021-09-02 |
0.0940 USD |
0.0000 |
0.0940 USD |
0.0940 USD |
0.0940 USD |
0.0940 USD |
| 2021-09-01 |
0.0894 USD |
3.5668 |
0.0894 USD |
0.0885 USD |
0.0903 USD |
0.0903 USD |
| 2021-08-31 |
0.0860 USD |
5.5070 |
0.0860 USD |
0.0834 USD |
0.0885 USD |
0.0885 USD |
| 2021-08-30 |
0.0834 USD |
1.2053 |
0.0834 USD |
0.0834 USD |
0.0834 USD |
0.0834 USD |
| 2021-08-29 |
0.0855 USD |
1.3286 |
0.0855 USD |
0.0834 USD |
0.0877 USD |
0.0834 USD |
| 2021-08-28 |
0.0834 USD |
1.4629 |
0.0834 USD |
0.0834 USD |
0.0834 USD |
0.0834 USD |
| 2021-08-27 |
0.0834 USD |
13.0167 |
0.0834 USD |
0.0834 USD |
0.0834 USD |
0.0834 USD |
| 2021-08-26 |
0.0842 USD |
1.1087 |
0.0842 USD |
0.0842 USD |
0.0842 USD |
0.0842 USD |
| 2021-08-25 |
0.0847 USD |
10.1907 |
0.0847 USD |
0.0842 USD |
0.0851 USD |
0.0842 USD |
| 2021-08-24 |
0.0851 USD |
0.0000 |
0.0851 USD |
0.0851 USD |
0.0851 USD |
0.0851 USD |
| 2021-08-23 |
0.0851 USD |
1.8523 |
0.0851 USD |
0.0851 USD |
0.0851 USD |
0.0851 USD |
| 2021-08-22 |
0.0890 USD |
1.2108 |
0.0890 USD |
0.0885 USD |
0.0894 USD |
0.0894 USD |
| 2021-08-21 |
0.0900 USD |
11.0598 |
0.0900 USD |
0.0851 USD |
0.0949 USD |
0.0851 USD |
| 2021-08-20 |
0.0912 USD |
43.3397 |
0.0912 USD |
0.0826 USD |
0.0998 USD |
0.0868 USD |
| 2021-08-19 |
0.0843 USD |
5.2024 |
0.0843 USD |
0.0810 USD |
0.0877 USD |
0.0826 USD |
| 2021-08-18 |
0.0826 USD |
6.5231 |
0.0826 USD |
0.0810 USD |
0.0842 USD |
0.0810 USD |
| 2021-08-17 |
0.0859 USD |
0.0000 |
0.0859 USD |
0.0859 USD |
0.0859 USD |
0.0859 USD |
| 2021-08-16 |
0.0859 USD |
21.4730 |
0.0859 USD |
0.0859 USD |
0.0859 USD |
0.0859 USD |
| 2021-08-15 |
0.0859 USD |
41.2714 |
0.0859 USD |
0.0859 USD |
0.0859 USD |
0.0859 USD |
| 2021-08-14 |
0.0886 USD |
24.6503 |
0.0886 USD |
0.0851 USD |
0.0921 USD |
0.0851 USD |
| 2021-08-13 |
0.0851 USD |
0.0000 |
0.0851 USD |
0.0851 USD |
0.0851 USD |
0.0851 USD |
| 2021-08-12 |
0.0877 USD |
1.6865 |
0.0877 USD |
0.0851 USD |
0.0903 USD |
0.0851 USD |