Market [unlinked] / USD
Identifier on Yobit: etcv_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-23 |
0.0350 USD |
186.5241 |
0.0350 USD |
0.0300 USD |
0.0400 USD |
0.0300 USD |
| 2021-01-22 |
0.0335 USD |
54.3083 |
0.0335 USD |
0.0320 USD |
0.0350 USD |
0.0321 USD |
| 2021-01-21 |
0.0375 USD |
3.4268 |
0.0375 USD |
0.0350 USD |
0.0400 USD |
0.0350 USD |
| 2021-01-20 |
0.0351 USD |
20.7513 |
0.0351 USD |
0.0351 USD |
0.0351 USD |
0.0351 USD |
| 2021-01-19 |
0.0351 USD |
20.0770 |
0.0351 USD |
0.0351 USD |
0.0351 USD |
0.0351 USD |
| 2021-01-18 |
0.0366 USD |
154.5586 |
0.0366 USD |
0.0351 USD |
0.0380 USD |
0.0351 USD |
| 2021-01-17 |
0.0404 USD |
99.9760 |
0.0404 USD |
0.0318 USD |
0.0490 USD |
0.0319 USD |
| 2021-01-16 |
0.0318 USD |
4.3242 |
0.0318 USD |
0.0318 USD |
0.0318 USD |
0.0318 USD |
| 2021-01-15 |
0.0327 USD |
41.2250 |
0.0327 USD |
0.0318 USD |
0.0335 USD |
0.0318 USD |
| 2021-01-14 |
0.0402 USD |
60.3082 |
0.0402 USD |
0.0318 USD |
0.0485 USD |
0.0319 USD |
| 2021-01-13 |
0.0318 USD |
4.8084 |
0.0318 USD |
0.0318 USD |
0.0318 USD |
0.0318 USD |
| 2021-01-12 |
0.0402 USD |
24.1806 |
0.0402 USD |
0.0318 USD |
0.0485 USD |
0.0319 USD |
| 2021-01-11 |
0.0385 USD |
813.4574 |
0.0385 USD |
0.0318 USD |
0.0452 USD |
0.0318 USD |
| 2021-01-10 |
0.0403 USD |
23.9895 |
0.0403 USD |
0.0354 USD |
0.0452 USD |
0.0452 USD |
| 2021-01-09 |
0.0376 USD |
20.9786 |
0.0376 USD |
0.0352 USD |
0.0400 USD |
0.0353 USD |
| 2021-01-08 |
0.0352 USD |
14.8227 |
0.0352 USD |
0.0352 USD |
0.0352 USD |
0.0352 USD |
| 2021-01-07 |
0.0402 USD |
33.1127 |
0.0402 USD |
0.0352 USD |
0.0452 USD |
0.0352 USD |
| 2021-01-06 |
0.0421 USD |
104.6205 |
0.0421 USD |
0.0352 USD |
0.0490 USD |
0.0352 USD |
| 2021-01-05 |
0.0376 USD |
8.0669 |
0.0376 USD |
0.0352 USD |
0.0400 USD |
0.0352 USD |
| 2021-01-04 |
0.0476 USD |
158.1335 |
0.0476 USD |
0.0352 USD |
0.0600 USD |
0.0352 USD |
| 2021-01-03 |
0.0475 USD |
456.3075 |
0.0475 USD |
0.0350 USD |
0.0600 USD |
0.0352 USD |
| 2021-01-02 |
0.0444 USD |
355.5167 |
0.0444 USD |
0.0320 USD |
0.0567 USD |
0.0403 USD |
| 2021-01-01 |
0.0320 USD |
5.6179 |
0.0320 USD |
0.0320 USD |
0.0320 USD |
0.0320 USD |
| 2020-12-31 |
0.0320 USD |
4.7027 |
0.0320 USD |
0.0320 USD |
0.0320 USD |
0.0320 USD |
| 2020-12-30 |
0.0320 USD |
25.4830 |
0.0320 USD |
0.0320 USD |
0.0320 USD |
0.0320 USD |
| 2020-12-29 |
0.0320 USD |
6.3917 |
0.0320 USD |
0.0320 USD |
0.0320 USD |
0.0320 USD |
| 2020-12-28 |
0.0320 USD |
19.9803 |
0.0320 USD |
0.0320 USD |
0.0320 USD |
0.0320 USD |
| 2020-12-27 |
0.0405 USD |
349.7501 |
0.0405 USD |
0.0320 USD |
0.0489 USD |
0.0400 USD |
| 2020-12-26 |
0.0337 USD |
75.8441 |
0.0337 USD |
0.0302 USD |
0.0372 USD |
0.0372 USD |
| 2020-12-25 |
0.0304 USD |
418.6919 |
0.0304 USD |
0.0302 USD |
0.0305 USD |
0.0302 USD |
| 2020-12-24 |
0.0302 USD |
0.0000 |
0.0302 USD |
0.0302 USD |
0.0302 USD |
0.0302 USD |
| 2020-12-23 |
0.0302 USD |
8.6159 |
0.0302 USD |
0.0302 USD |
0.0302 USD |
0.0302 USD |
| 2020-12-22 |
0.0302 USD |
0.0000 |
0.0302 USD |
0.0302 USD |
0.0302 USD |
0.0302 USD |
| 2020-12-21 |
0.0329 USD |
87.4774 |
0.0329 USD |
0.0302 USD |
0.0356 USD |
0.0302 USD |
| 2020-12-20 |
0.0346 USD |
37.2597 |
0.0346 USD |
0.0341 USD |
0.0350 USD |
0.0350 USD |
| 2020-12-19 |
0.0300 USD |
7.5656 |
0.0300 USD |
0.0300 USD |
0.0300 USD |
0.0300 USD |
| 2020-12-18 |
0.0391 USD |
2.3444 |
0.0391 USD |
0.0390 USD |
0.0391 USD |
0.0390 USD |
| 2020-12-17 |
0.0440 USD |
43.9453 |
0.0440 USD |
0.0390 USD |
0.0490 USD |
0.0390 USD |
| 2020-12-16 |
0.0393 USD |
13.6557 |
0.0393 USD |
0.0390 USD |
0.0395 USD |
0.0390 USD |
| 2020-12-15 |
0.0395 USD |
4.0255 |
0.0395 USD |
0.0395 USD |
0.0395 USD |
0.0395 USD |
| 2020-12-14 |
0.0390 USD |
3.8371 |
0.0390 USD |
0.0390 USD |
0.0390 USD |
0.0390 USD |
| 2020-12-13 |
0.0390 USD |
2.3422 |
0.0390 USD |
0.0390 USD |
0.0390 USD |
0.0390 USD |
| 2020-12-12 |
0.0390 USD |
0.0000 |
0.0390 USD |
0.0390 USD |
0.0390 USD |
0.0390 USD |
| 2020-12-11 |
0.0390 USD |
4.5504 |
0.0390 USD |
0.0390 USD |
0.0390 USD |
0.0390 USD |
| 2020-12-10 |
0.0390 USD |
1.6632 |
0.0390 USD |
0.0390 USD |
0.0390 USD |
0.0390 USD |
| 2020-12-09 |
0.0364 USD |
9.8806 |
0.0364 USD |
0.0338 USD |
0.0390 USD |
0.0390 USD |
| 2020-12-08 |
0.0434 USD |
7.7440 |
0.0434 USD |
0.0338 USD |
0.0530 USD |
0.0390 USD |
| 2020-12-07 |
0.0355 USD |
16.1258 |
0.0355 USD |
0.0338 USD |
0.0372 USD |
0.0372 USD |
| 2020-12-06 |
0.0453 USD |
59.2375 |
0.0453 USD |
0.0338 USD |
0.0567 USD |
0.0338 USD |
| 2020-12-05 |
0.0355 USD |
18.7159 |
0.0355 USD |
0.0338 USD |
0.0372 USD |
0.0338 USD |