Market [unlinked] / USD
Identifier on Yobit: etcv_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-03 |
0.0742 USD |
19.2943 |
0.0742 USD |
0.0690 USD |
0.0794 USD |
0.0794 USD |
| 2021-05-02 |
0.0515 USD |
1.2031 |
0.0515 USD |
0.0497 USD |
0.0532 USD |
0.0532 USD |
| 2021-05-01 |
0.0615 USD |
5.9863 |
0.0615 USD |
0.0497 USD |
0.0733 USD |
0.0532 USD |
| 2021-04-30 |
0.0497 USD |
0.5995 |
0.0497 USD |
0.0497 USD |
0.0497 USD |
0.0497 USD |
| 2021-04-29 |
0.0505 USD |
3.1559 |
0.0505 USD |
0.0505 USD |
0.0505 USD |
0.0505 USD |
| 2021-04-28 |
0.0612 USD |
135.4851 |
0.0612 USD |
0.0505 USD |
0.0718 USD |
0.0505 USD |
| 2021-04-27 |
0.0384 USD |
45.0990 |
0.0384 USD |
0.0374 USD |
0.0394 USD |
0.0374 USD |
| 2021-04-26 |
0.0350 USD |
0.0000 |
0.0350 USD |
0.0350 USD |
0.0350 USD |
0.0350 USD |
| 2021-04-25 |
0.0444 USD |
82.7975 |
0.0444 USD |
0.0350 USD |
0.0538 USD |
0.0350 USD |
| 2021-04-24 |
0.0625 USD |
66.5032 |
0.0625 USD |
0.0549 USD |
0.0701 USD |
0.0549 USD |
| 2021-04-23 |
0.0665 USD |
228.6838 |
0.0665 USD |
0.0625 USD |
0.0704 USD |
0.0701 USD |
| 2021-04-22 |
0.0679 USD |
73.3788 |
0.0679 USD |
0.0660 USD |
0.0697 USD |
0.0660 USD |
| 2021-04-21 |
0.0678 USD |
2.3945 |
0.0678 USD |
0.0660 USD |
0.0697 USD |
0.0660 USD |
| 2021-04-20 |
0.0696 USD |
22.1484 |
0.0696 USD |
0.0660 USD |
0.0733 USD |
0.0660 USD |
| 2021-04-19 |
0.0665 USD |
7.7968 |
0.0665 USD |
0.0660 USD |
0.0670 USD |
0.0660 USD |
| 2021-04-18 |
0.0687 USD |
8.9943 |
0.0687 USD |
0.0677 USD |
0.0697 USD |
0.0677 USD |
| 2021-04-17 |
0.0803 USD |
117.8468 |
0.0803 USD |
0.0657 USD |
0.0949 USD |
0.0748 USD |
| 2021-04-16 |
0.0953 USD |
122.1149 |
0.0953 USD |
0.0826 USD |
0.1080 USD |
0.0949 USD |
| 2021-04-15 |
0.0786 USD |
18.9736 |
0.0786 USD |
0.0755 USD |
0.0818 USD |
0.0818 USD |
| 2021-04-14 |
0.0746 USD |
70.4721 |
0.0746 USD |
0.0650 USD |
0.0842 USD |
0.0786 USD |
| 2021-04-13 |
0.0670 USD |
157.3176 |
0.0670 USD |
0.0650 USD |
0.0690 USD |
0.0650 USD |
| 2021-04-12 |
0.0759 USD |
328.4266 |
0.0759 USD |
0.0619 USD |
0.0900 USD |
0.0657 USD |
| 2021-04-11 |
0.0922 USD |
6.3302 |
0.0922 USD |
0.0894 USD |
0.0949 USD |
0.0894 USD |
| 2021-04-10 |
0.1026 USD |
17.7177 |
0.1026 USD |
0.0949 USD |
0.1102 USD |
0.0959 USD |
| 2021-04-09 |
0.1000 USD |
21.9046 |
0.1000 USD |
0.0940 USD |
0.1060 USD |
0.1038 USD |
| 2021-04-08 |
0.0978 USD |
2.7002 |
0.0978 USD |
0.0978 USD |
0.0978 USD |
0.0978 USD |
| 2021-04-07 |
0.1006 USD |
3.0326 |
0.1006 USD |
0.0978 USD |
0.1034 USD |
0.0978 USD |
| 2021-04-06 |
0.1003 USD |
27.0162 |
0.1003 USD |
0.0988 USD |
0.1018 USD |
0.0988 USD |
| 2021-04-05 |
0.1073 USD |
11.5856 |
0.1073 USD |
0.1028 USD |
0.1119 USD |
0.1028 USD |
| 2021-04-04 |
0.1084 USD |
4.3238 |
0.1084 USD |
0.1049 USD |
0.1119 USD |
0.1119 USD |
| 2021-04-03 |
0.1093 USD |
54.9168 |
0.1093 USD |
0.1028 USD |
0.1158 USD |
0.1107 USD |
| 2021-04-02 |
0.1055 USD |
7.6325 |
0.1055 USD |
0.1008 USD |
0.1102 USD |
0.1038 USD |
| 2021-04-01 |
0.1009 USD |
4.3113 |
0.1009 USD |
0.0968 USD |
0.1049 USD |
0.1049 USD |
| 2021-03-31 |
0.1015 USD |
223.1677 |
0.1015 USD |
0.0859 USD |
0.1170 USD |
0.1028 USD |
| 2021-03-30 |
0.0873 USD |
28.7457 |
0.0873 USD |
0.0851 USD |
0.0894 USD |
0.0894 USD |
| 2021-03-29 |
0.0833 USD |
384.7894 |
0.0833 USD |
0.0697 USD |
0.0968 USD |
0.0877 USD |
| 2021-03-28 |
0.0716 USD |
0.0863 |
0.0716 USD |
0.0697 USD |
0.0734 USD |
0.0697 USD |
| 2021-03-27 |
0.0697 USD |
10.0000 |
0.0697 USD |
0.0657 USD |
0.0737 USD |
0.0737 USD |
| 2021-03-26 |
0.0661 USD |
34.0709 |
0.0661 USD |
0.0631 USD |
0.0690 USD |
0.0690 USD |
| 2021-03-25 |
0.0664 USD |
17.5783 |
0.0664 USD |
0.0631 USD |
0.0697 USD |
0.0631 USD |
| 2021-03-24 |
0.0668 USD |
63.0405 |
0.0668 USD |
0.0631 USD |
0.0704 USD |
0.0664 USD |
| 2021-03-23 |
0.0641 USD |
9.9335 |
0.0641 USD |
0.0638 USD |
0.0644 USD |
0.0638 USD |
| 2021-03-22 |
0.0644 USD |
0.1580 |
0.0644 USD |
0.0644 USD |
0.0644 USD |
0.0644 USD |
| 2021-03-21 |
0.0654 USD |
4.6935 |
0.0654 USD |
0.0644 USD |
0.0664 USD |
0.0644 USD |
| 2021-03-20 |
0.0673 USD |
2.9691 |
0.0673 USD |
0.0670 USD |
0.0677 USD |
0.0670 USD |
| 2021-03-19 |
0.0684 USD |
16.2720 |
0.0684 USD |
0.0684 USD |
0.0684 USD |
0.0684 USD |
| 2021-03-18 |
0.0694 USD |
4.5504 |
0.0694 USD |
0.0670 USD |
0.0718 USD |
0.0718 USD |
| 2021-03-17 |
0.0677 USD |
11.9385 |
0.0677 USD |
0.0650 USD |
0.0703 USD |
0.0703 USD |
| 2021-03-16 |
0.0667 USD |
21.4035 |
0.0667 USD |
0.0644 USD |
0.0690 USD |
0.0683 USD |
| 2021-03-15 |
0.0772 USD |
87.6507 |
0.0772 USD |
0.0650 USD |
0.0894 USD |
0.0677 USD |