Market [unlinked] / USD
Identifier on Yobit: etcv_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-14 |
0.0637 USD |
84.1773 |
0.0637 USD |
0.0549 USD |
0.0725 USD |
0.0684 USD |
| 2021-03-13 |
0.0637 USD |
83.7359 |
0.0637 USD |
0.0549 USD |
0.0725 USD |
0.0718 USD |
| 2021-03-12 |
0.0700 USD |
29.1564 |
0.0700 USD |
0.0638 USD |
0.0763 USD |
0.0697 USD |
| 2021-03-11 |
0.0661 USD |
1,354.2738 |
0.0661 USD |
0.0638 USD |
0.0684 USD |
0.0677 USD |
| 2021-03-10 |
0.0645 USD |
28.8163 |
0.0645 USD |
0.0613 USD |
0.0677 USD |
0.0625 USD |
| 2021-03-09 |
0.0690 USD |
0.6378 |
0.0690 USD |
0.0690 USD |
0.0690 USD |
0.0690 USD |
| 2021-03-08 |
0.0715 USD |
4.4837 |
0.0715 USD |
0.0690 USD |
0.0740 USD |
0.0690 USD |
| 2021-03-07 |
0.0722 USD |
19.5711 |
0.0722 USD |
0.0704 USD |
0.0740 USD |
0.0740 USD |
| 2021-03-06 |
0.0729 USD |
3.1986 |
0.0729 USD |
0.0718 USD |
0.0740 USD |
0.0718 USD |
| 2021-03-05 |
0.0789 USD |
49.2561 |
0.0789 USD |
0.0718 USD |
0.0859 USD |
0.0718 USD |
| 2021-03-04 |
0.0859 USD |
1.1980 |
0.0859 USD |
0.0859 USD |
0.0859 USD |
0.0859 USD |
| 2021-03-03 |
0.0822 USD |
1.1143 |
0.0822 USD |
0.0818 USD |
0.0826 USD |
0.0818 USD |
| 2021-03-02 |
0.0822 USD |
2.5067 |
0.0822 USD |
0.0818 USD |
0.0826 USD |
0.0818 USD |
| 2021-03-01 |
0.0848 USD |
10.3975 |
0.0848 USD |
0.0802 USD |
0.0894 USD |
0.0894 USD |
| 2021-02-28 |
0.0826 USD |
12.6722 |
0.0826 USD |
0.0802 USD |
0.0851 USD |
0.0802 USD |
| 2021-02-27 |
0.0832 USD |
33.2850 |
0.0832 USD |
0.0770 USD |
0.0894 USD |
0.0810 USD |
| 2021-02-26 |
0.0923 USD |
192.8726 |
0.0923 USD |
0.0877 USD |
0.0968 USD |
0.0912 USD |
| 2021-02-25 |
0.0923 USD |
12.0116 |
0.0923 USD |
0.0877 USD |
0.0968 USD |
0.0877 USD |
| 2021-02-24 |
0.0951 USD |
63.8671 |
0.0951 USD |
0.0894 USD |
0.1008 USD |
0.1008 USD |
| 2021-02-23 |
0.1035 USD |
18.1076 |
0.1035 USD |
0.0978 USD |
0.1091 USD |
0.0978 USD |
| 2021-02-22 |
0.1122 USD |
23.3256 |
0.1122 USD |
0.1038 USD |
0.1205 USD |
0.1038 USD |
| 2021-02-21 |
0.1136 USD |
11.3164 |
0.1136 USD |
0.1136 USD |
0.1137 USD |
0.1136 USD |
| 2021-02-20 |
0.1132 USD |
361.0443 |
0.1132 USD |
0.1070 USD |
0.1193 USD |
0.1125 USD |
| 2021-02-19 |
0.1093 USD |
184.3206 |
0.1093 USD |
0.1038 USD |
0.1147 USD |
0.1091 USD |
| 2021-02-18 |
0.1093 USD |
55.7486 |
0.1093 USD |
0.1028 USD |
0.1158 USD |
0.1158 USD |
| 2021-02-17 |
0.1029 USD |
72.7254 |
0.1029 USD |
0.1028 USD |
0.1030 USD |
0.1028 USD |
| 2021-02-16 |
0.1026 USD |
21.8560 |
0.1026 USD |
0.0949 USD |
0.1102 USD |
0.1029 USD |
| 2021-02-15 |
0.1055 USD |
8.6314 |
0.1055 USD |
0.1018 USD |
0.1091 USD |
0.1047 USD |
| 2021-02-14 |
0.0780 USD |
221.2356 |
0.0780 USD |
0.0468 USD |
0.1091 USD |
0.1091 USD |
| 2021-02-13 |
0.0481 USD |
100.0268 |
0.0481 USD |
0.0424 USD |
0.0538 USD |
0.0497 USD |
| 2021-02-12 |
0.0420 USD |
86.5700 |
0.0420 USD |
0.0342 USD |
0.0498 USD |
0.0346 USD |
| 2021-02-11 |
0.0414 USD |
34.6263 |
0.0414 USD |
0.0338 USD |
0.0490 USD |
0.0345 USD |
| 2021-02-10 |
0.0397 USD |
0.8596 |
0.0397 USD |
0.0335 USD |
0.0460 USD |
0.0336 USD |
| 2021-02-09 |
0.0323 USD |
13.6221 |
0.0323 USD |
0.0309 USD |
0.0337 USD |
0.0319 USD |
| 2021-02-08 |
0.0303 USD |
53.6994 |
0.0303 USD |
0.0294 USD |
0.0312 USD |
0.0308 USD |
| 2021-02-07 |
0.0377 USD |
126.3660 |
0.0377 USD |
0.0294 USD |
0.0460 USD |
0.0294 USD |
| 2021-02-06 |
0.0380 USD |
55.6989 |
0.0380 USD |
0.0300 USD |
0.0460 USD |
0.0306 USD |
| 2021-02-05 |
0.0374 USD |
93.7256 |
0.0374 USD |
0.0277 USD |
0.0470 USD |
0.0289 USD |
| 2021-02-04 |
0.0372 USD |
135.6924 |
0.0372 USD |
0.0274 USD |
0.0470 USD |
0.0470 USD |
| 2021-02-03 |
0.0343 USD |
26.3580 |
0.0343 USD |
0.0225 USD |
0.0461 USD |
0.0271 USD |
| 2021-02-02 |
0.0343 USD |
37.1577 |
0.0343 USD |
0.0225 USD |
0.0461 USD |
0.0242 USD |
| 2021-02-01 |
0.0335 USD |
7.2371 |
0.0335 USD |
0.0222 USD |
0.0449 USD |
0.0225 USD |
| 2021-01-31 |
0.0221 USD |
15.7460 |
0.0221 USD |
0.0220 USD |
0.0222 USD |
0.0222 USD |
| 2021-01-30 |
0.0220 USD |
5.5289 |
0.0220 USD |
0.0220 USD |
0.0220 USD |
0.0220 USD |
| 2021-01-29 |
0.0393 USD |
111.3656 |
0.0393 USD |
0.0300 USD |
0.0485 USD |
0.0318 USD |
| 2021-01-28 |
0.0300 USD |
31.3937 |
0.0300 USD |
0.0300 USD |
0.0300 USD |
0.0300 USD |
| 2021-01-27 |
0.0305 USD |
0.6565 |
0.0305 USD |
0.0305 USD |
0.0305 USD |
0.0305 USD |
| 2021-01-26 |
0.0300 USD |
11.1742 |
0.0300 USD |
0.0300 USD |
0.0300 USD |
0.0300 USD |
| 2021-01-25 |
0.0300 USD |
0.3500 |
0.0300 USD |
0.0300 USD |
0.0300 USD |
0.0300 USD |
| 2021-01-24 |
0.0302 USD |
0.0000 |
0.0302 USD |
0.0302 USD |
0.0302 USD |
0.0302 USD |