Market [unlinked] / USD
Identifier on Yobit: etcv_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
0.0570 USD |
19.2746 |
0.0570 USD |
0.0549 USD |
0.0592 USD |
0.0549 USD |
| 2021-06-21 |
0.0566 USD |
2.0647 |
0.0566 USD |
0.0566 USD |
0.0566 USD |
0.0566 USD |
| 2021-06-20 |
0.0586 USD |
5.4366 |
0.0586 USD |
0.0572 USD |
0.0601 USD |
0.0601 USD |
| 2021-06-19 |
0.0583 USD |
0.4067 |
0.0583 USD |
0.0583 USD |
0.0583 USD |
0.0583 USD |
| 2021-06-18 |
0.0583 USD |
0.4570 |
0.0583 USD |
0.0583 USD |
0.0583 USD |
0.0583 USD |
| 2021-06-17 |
0.0600 USD |
0.1528 |
0.0600 USD |
0.0583 USD |
0.0618 USD |
0.0583 USD |
| 2021-06-16 |
0.0610 USD |
19.5750 |
0.0610 USD |
0.0602 USD |
0.0619 USD |
0.0619 USD |
| 2021-06-15 |
0.0573 USD |
6.2574 |
0.0573 USD |
0.0573 USD |
0.0573 USD |
0.0573 USD |
| 2021-06-14 |
0.0586 USD |
21.6161 |
0.0586 USD |
0.0566 USD |
0.0607 USD |
0.0607 USD |
| 2021-06-13 |
0.0566 USD |
0.0081 |
0.0566 USD |
0.0566 USD |
0.0566 USD |
0.0566 USD |
| 2021-06-12 |
0.0572 USD |
3.6044 |
0.0572 USD |
0.0566 USD |
0.0577 USD |
0.0566 USD |
| 2021-06-11 |
0.0613 USD |
0.0000 |
0.0613 USD |
0.0613 USD |
0.0613 USD |
0.0613 USD |
| 2021-06-10 |
0.0613 USD |
0.0000 |
0.0613 USD |
0.0613 USD |
0.0613 USD |
0.0613 USD |
| 2021-06-09 |
0.0613 USD |
0.0000 |
0.0613 USD |
0.0613 USD |
0.0613 USD |
0.0613 USD |
| 2021-06-08 |
0.0584 USD |
4.7357 |
0.0584 USD |
0.0555 USD |
0.0613 USD |
0.0613 USD |
| 2021-06-07 |
0.0601 USD |
5.5698 |
0.0601 USD |
0.0577 USD |
0.0625 USD |
0.0577 USD |
| 2021-06-06 |
0.0613 USD |
3.8959 |
0.0613 USD |
0.0607 USD |
0.0619 USD |
0.0619 USD |
| 2021-06-05 |
0.0592 USD |
13.5378 |
0.0592 USD |
0.0566 USD |
0.0619 USD |
0.0572 USD |
| 2021-06-04 |
0.0577 USD |
0.0000 |
0.0577 USD |
0.0577 USD |
0.0577 USD |
0.0577 USD |
| 2021-06-03 |
0.0577 USD |
6.2127 |
0.0577 USD |
0.0577 USD |
0.0577 USD |
0.0577 USD |
| 2021-06-02 |
0.0657 USD |
30.7780 |
0.0657 USD |
0.0577 USD |
0.0736 USD |
0.0577 USD |
| 2021-06-01 |
0.0671 USD |
6.0736 |
0.0671 USD |
0.0595 USD |
0.0748 USD |
0.0595 USD |
| 2021-05-31 |
0.0613 USD |
1.8923 |
0.0613 USD |
0.0607 USD |
0.0619 USD |
0.0607 USD |
| 2021-05-30 |
0.0619 USD |
17.6309 |
0.0619 USD |
0.0619 USD |
0.0619 USD |
0.0619 USD |
| 2021-05-29 |
0.0644 USD |
12.8751 |
0.0644 USD |
0.0625 USD |
0.0664 USD |
0.0625 USD |
| 2021-05-28 |
0.0672 USD |
34.8277 |
0.0672 USD |
0.0657 USD |
0.0687 USD |
0.0657 USD |
| 2021-05-27 |
0.0687 USD |
2.3081 |
0.0687 USD |
0.0687 USD |
0.0687 USD |
0.0687 USD |
| 2021-05-26 |
0.0739 USD |
69.7684 |
0.0739 USD |
0.0684 USD |
0.0794 USD |
0.0687 USD |
| 2021-05-25 |
0.0664 USD |
355.9969 |
0.0664 USD |
0.0469 USD |
0.0859 USD |
0.0840 USD |
| 2021-05-24 |
0.0500 USD |
15.1160 |
0.0500 USD |
0.0500 USD |
0.0500 USD |
0.0500 USD |
| 2021-05-23 |
0.0483 USD |
23.2593 |
0.0483 USD |
0.0468 USD |
0.0497 USD |
0.0468 USD |
| 2021-05-22 |
0.0498 USD |
0.0000 |
0.0498 USD |
0.0498 USD |
0.0498 USD |
0.0498 USD |
| 2021-05-21 |
0.0610 USD |
26.6240 |
0.0610 USD |
0.0498 USD |
0.0722 USD |
0.0498 USD |
| 2021-05-20 |
0.0698 USD |
7.1445 |
0.0698 USD |
0.0595 USD |
0.0802 USD |
0.0802 USD |
| 2021-05-19 |
0.0568 USD |
237.2192 |
0.0568 USD |
0.0499 USD |
0.0638 USD |
0.0499 USD |
| 2021-05-18 |
0.0638 USD |
1.0000 |
0.0638 USD |
0.0638 USD |
0.0638 USD |
0.0638 USD |
| 2021-05-17 |
0.0719 USD |
47.7462 |
0.0719 USD |
0.0644 USD |
0.0794 USD |
0.0644 USD |
| 2021-05-16 |
0.0714 USD |
29.9013 |
0.0714 USD |
0.0704 USD |
0.0723 USD |
0.0704 USD |
| 2021-05-15 |
0.0725 USD |
5.0841 |
0.0725 USD |
0.0723 USD |
0.0726 USD |
0.0723 USD |
| 2021-05-14 |
0.0747 USD |
50.6339 |
0.0747 USD |
0.0723 USD |
0.0770 USD |
0.0724 USD |
| 2021-05-13 |
0.0771 USD |
120.0854 |
0.0771 USD |
0.0723 USD |
0.0818 USD |
0.0723 USD |
| 2021-05-12 |
0.0732 USD |
10.2269 |
0.0732 USD |
0.0723 USD |
0.0740 USD |
0.0723 USD |
| 2021-05-11 |
0.0737 USD |
41.6922 |
0.0737 USD |
0.0723 USD |
0.0750 USD |
0.0723 USD |
| 2021-05-10 |
0.0726 USD |
40.7098 |
0.0726 USD |
0.0718 USD |
0.0733 USD |
0.0723 USD |
| 2021-05-09 |
0.0768 USD |
166.5557 |
0.0768 USD |
0.0718 USD |
0.0818 USD |
0.0718 USD |
| 2021-05-08 |
0.0774 USD |
18.1420 |
0.0774 USD |
0.0748 USD |
0.0800 USD |
0.0748 USD |
| 2021-05-07 |
0.0843 USD |
82.8828 |
0.0843 USD |
0.0755 USD |
0.0931 USD |
0.0755 USD |
| 2021-05-06 |
0.0771 USD |
102.9898 |
0.0771 USD |
0.0690 USD |
0.0851 USD |
0.0770 USD |
| 2021-05-05 |
0.0697 USD |
2.2955 |
0.0697 USD |
0.0697 USD |
0.0697 USD |
0.0697 USD |
| 2021-05-04 |
0.0739 USD |
64.9601 |
0.0739 USD |
0.0684 USD |
0.0794 USD |
0.0697 USD |