Market [unlinked] / USD
Identifier on Yobit: etcv_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-11 |
0.0897 USD |
1.3267 |
0.0897 USD |
0.0894 USD |
0.0900 USD |
0.0900 USD |
| 2021-08-10 |
0.0883 USD |
1.1705 |
0.0883 USD |
0.0881 USD |
0.0885 USD |
0.0885 USD |
| 2021-08-09 |
0.0855 USD |
6.9905 |
0.0855 USD |
0.0834 USD |
0.0877 USD |
0.0834 USD |
| 2021-08-08 |
0.0840 USD |
19.5178 |
0.0840 USD |
0.0810 USD |
0.0871 USD |
0.0871 USD |
| 2021-08-07 |
0.0815 USD |
60.7056 |
0.0815 USD |
0.0770 USD |
0.0859 USD |
0.0794 USD |
| 2021-08-06 |
0.0787 USD |
0.5551 |
0.0787 USD |
0.0772 USD |
0.0802 USD |
0.0772 USD |
| 2021-08-05 |
0.0776 USD |
22.5579 |
0.0776 USD |
0.0758 USD |
0.0794 USD |
0.0794 USD |
| 2021-08-04 |
0.0757 USD |
1.3649 |
0.0757 USD |
0.0752 USD |
0.0763 USD |
0.0763 USD |
| 2021-08-03 |
0.0720 USD |
2.9608 |
0.0720 USD |
0.0718 USD |
0.0721 USD |
0.0718 USD |
| 2021-08-02 |
0.0755 USD |
1.5587 |
0.0755 USD |
0.0755 USD |
0.0755 USD |
0.0755 USD |
| 2021-08-01 |
0.0730 USD |
14.2096 |
0.0730 USD |
0.0704 USD |
0.0755 USD |
0.0755 USD |
| 2021-07-31 |
0.0700 USD |
2.9639 |
0.0700 USD |
0.0689 USD |
0.0711 USD |
0.0694 USD |
| 2021-07-30 |
0.0682 USD |
8.3902 |
0.0682 USD |
0.0673 USD |
0.0690 USD |
0.0690 USD |
| 2021-07-29 |
0.0670 USD |
0.0090 |
0.0670 USD |
0.0664 USD |
0.0675 USD |
0.0675 USD |
| 2021-07-28 |
0.0648 USD |
5.0892 |
0.0648 USD |
0.0625 USD |
0.0670 USD |
0.0670 USD |
| 2021-07-27 |
0.0626 USD |
0.5992 |
0.0626 USD |
0.0625 USD |
0.0626 USD |
0.0625 USD |
| 2021-07-26 |
0.0652 USD |
19.1978 |
0.0652 USD |
0.0626 USD |
0.0677 USD |
0.0626 USD |
| 2021-07-25 |
0.0639 USD |
1.7811 |
0.0639 USD |
0.0634 USD |
0.0644 USD |
0.0644 USD |
| 2021-07-24 |
0.0635 USD |
1.6263 |
0.0635 USD |
0.0633 USD |
0.0638 USD |
0.0634 USD |
| 2021-07-23 |
0.0626 USD |
4.9093 |
0.0626 USD |
0.0621 USD |
0.0631 USD |
0.0631 USD |
| 2021-07-22 |
0.0625 USD |
0.2100 |
0.0625 USD |
0.0625 USD |
0.0625 USD |
0.0625 USD |
| 2021-07-21 |
0.0610 USD |
4.7869 |
0.0610 USD |
0.0601 USD |
0.0619 USD |
0.0619 USD |
| 2021-07-20 |
0.0595 USD |
19.6103 |
0.0595 USD |
0.0577 USD |
0.0613 USD |
0.0577 USD |
| 2021-07-19 |
0.0619 USD |
3.4414 |
0.0619 USD |
0.0619 USD |
0.0619 USD |
0.0619 USD |
| 2021-07-18 |
0.0619 USD |
0.0000 |
0.0619 USD |
0.0619 USD |
0.0619 USD |
0.0619 USD |
| 2021-07-17 |
0.0622 USD |
3.3667 |
0.0622 USD |
0.0619 USD |
0.0625 USD |
0.0619 USD |
| 2021-07-16 |
0.0631 USD |
2.6815 |
0.0631 USD |
0.0631 USD |
0.0631 USD |
0.0631 USD |
| 2021-07-15 |
0.0631 USD |
0.0000 |
0.0631 USD |
0.0631 USD |
0.0631 USD |
0.0631 USD |
| 2021-07-14 |
0.0631 USD |
0.6924 |
0.0631 USD |
0.0631 USD |
0.0631 USD |
0.0631 USD |
| 2021-07-13 |
0.0644 USD |
4.5244 |
0.0644 USD |
0.0638 USD |
0.0650 USD |
0.0638 USD |
| 2021-07-12 |
0.0650 USD |
0.0000 |
0.0650 USD |
0.0650 USD |
0.0650 USD |
0.0650 USD |
| 2021-07-11 |
0.0650 USD |
0.0000 |
0.0650 USD |
0.0650 USD |
0.0650 USD |
0.0650 USD |
| 2021-07-10 |
0.0650 USD |
0.0000 |
0.0650 USD |
0.0650 USD |
0.0650 USD |
0.0650 USD |
| 2021-07-09 |
0.0670 USD |
11.4856 |
0.0670 USD |
0.0650 USD |
0.0690 USD |
0.0650 USD |
| 2021-07-08 |
0.0657 USD |
0.4001 |
0.0657 USD |
0.0656 USD |
0.0657 USD |
0.0657 USD |
| 2021-07-07 |
0.0655 USD |
0.8864 |
0.0655 USD |
0.0654 USD |
0.0657 USD |
0.0654 USD |
| 2021-07-06 |
0.0625 USD |
6.6014 |
0.0625 USD |
0.0625 USD |
0.0625 USD |
0.0625 USD |
| 2021-07-05 |
0.0637 USD |
4.0599 |
0.0637 USD |
0.0625 USD |
0.0650 USD |
0.0625 USD |
| 2021-07-04 |
0.0629 USD |
6.5170 |
0.0629 USD |
0.0601 USD |
0.0657 USD |
0.0649 USD |
| 2021-07-03 |
0.0622 USD |
21.6655 |
0.0622 USD |
0.0607 USD |
0.0638 USD |
0.0638 USD |
| 2021-07-02 |
0.0607 USD |
16.4505 |
0.0607 USD |
0.0607 USD |
0.0607 USD |
0.0607 USD |
| 2021-07-01 |
0.0607 USD |
19.2660 |
0.0607 USD |
0.0607 USD |
0.0607 USD |
0.0607 USD |
| 2021-06-30 |
0.0635 USD |
46.7340 |
0.0635 USD |
0.0627 USD |
0.0644 USD |
0.0644 USD |
| 2021-06-29 |
0.0601 USD |
10.2712 |
0.0601 USD |
0.0572 USD |
0.0631 USD |
0.0631 USD |
| 2021-06-28 |
0.0597 USD |
93.2243 |
0.0597 USD |
0.0577 USD |
0.0618 USD |
0.0618 USD |
| 2021-06-27 |
0.0544 USD |
0.0444 |
0.0544 USD |
0.0544 USD |
0.0544 USD |
0.0544 USD |
| 2021-06-26 |
0.0552 USD |
7.9545 |
0.0552 USD |
0.0538 USD |
0.0566 USD |
0.0538 USD |
| 2021-06-25 |
0.0578 USD |
26.4940 |
0.0578 USD |
0.0555 USD |
0.0601 USD |
0.0566 USD |
| 2021-06-24 |
0.0555 USD |
0.7300 |
0.0555 USD |
0.0555 USD |
0.0555 USD |
0.0555 USD |
| 2021-06-23 |
0.0566 USD |
10.8949 |
0.0566 USD |
0.0544 USD |
0.0589 USD |
0.0589 USD |