Market [unlinked] / USD
Identifier on Yobit: etcv_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-04 |
0.0417 USD |
97.7193 |
0.0417 USD |
0.0300 USD |
0.0534 USD |
0.0372 USD |
| 2020-12-03 |
0.0419 USD |
162.1424 |
0.0419 USD |
0.0338 USD |
0.0500 USD |
0.0500 USD |
| 2020-12-02 |
0.0395 USD |
373.1259 |
0.0395 USD |
0.0300 USD |
0.0489 USD |
0.0338 USD |
| 2020-12-01 |
0.0400 USD |
24.6779 |
0.0400 USD |
0.0400 USD |
0.0400 USD |
0.0400 USD |
| 2020-11-30 |
0.0400 USD |
12.3785 |
0.0400 USD |
0.0400 USD |
0.0400 USD |
0.0400 USD |
| 2020-11-29 |
0.0400 USD |
1.7823 |
0.0400 USD |
0.0400 USD |
0.0400 USD |
0.0400 USD |
| 2020-11-28 |
0.0400 USD |
22.1347 |
0.0400 USD |
0.0400 USD |
0.0400 USD |
0.0400 USD |
| 2020-11-27 |
0.0450 USD |
168.3331 |
0.0450 USD |
0.0400 USD |
0.0500 USD |
0.0400 USD |
| 2020-11-26 |
0.0400 USD |
34.3730 |
0.0400 USD |
0.0400 USD |
0.0400 USD |
0.0400 USD |
| 2020-11-25 |
0.0450 USD |
21.8987 |
0.0450 USD |
0.0400 USD |
0.0500 USD |
0.0500 USD |
| 2020-11-24 |
0.0464 USD |
111.6629 |
0.0464 USD |
0.0360 USD |
0.0567 USD |
0.0500 USD |
| 2020-11-23 |
0.0441 USD |
176.7222 |
0.0441 USD |
0.0355 USD |
0.0527 USD |
0.0355 USD |
| 2020-11-22 |
0.0427 USD |
78.5764 |
0.0427 USD |
0.0355 USD |
0.0500 USD |
0.0356 USD |
| 2020-11-21 |
0.0450 USD |
30.5040 |
0.0450 USD |
0.0355 USD |
0.0546 USD |
0.0355 USD |
| 2020-11-20 |
0.0461 USD |
283.7904 |
0.0461 USD |
0.0355 USD |
0.0567 USD |
0.0567 USD |
| 2020-11-19 |
0.0543 USD |
11.5397 |
0.0543 USD |
0.0518 USD |
0.0567 USD |
0.0518 USD |
| 2020-11-18 |
0.0462 USD |
4.8830 |
0.0462 USD |
0.0355 USD |
0.0570 USD |
0.0570 USD |
| 2020-11-17 |
0.0469 USD |
27.6299 |
0.0469 USD |
0.0369 USD |
0.0570 USD |
0.0518 USD |
| 2020-11-16 |
0.0360 USD |
20.0255 |
0.0360 USD |
0.0356 USD |
0.0365 USD |
0.0365 USD |
| 2020-11-15 |
0.0456 USD |
94.3812 |
0.0456 USD |
0.0311 USD |
0.0602 USD |
0.0357 USD |
| 2020-11-14 |
0.0463 USD |
15.3469 |
0.0463 USD |
0.0356 USD |
0.0570 USD |
0.0356 USD |
| 2020-11-13 |
0.0392 USD |
21.3914 |
0.0392 USD |
0.0360 USD |
0.0425 USD |
0.0369 USD |
| 2020-11-12 |
0.0401 USD |
28.6439 |
0.0401 USD |
0.0356 USD |
0.0446 USD |
0.0360 USD |
| 2020-11-11 |
0.0364 USD |
51.3082 |
0.0364 USD |
0.0357 USD |
0.0371 USD |
0.0357 USD |
| 2020-11-10 |
0.0348 USD |
38.1480 |
0.0348 USD |
0.0311 USD |
0.0386 USD |
0.0311 USD |
| 2020-11-09 |
0.0281 USD |
28.8523 |
0.0281 USD |
0.0266 USD |
0.0296 USD |
0.0296 USD |
| 2020-11-08 |
0.0266 USD |
0.0944 |
0.0266 USD |
0.0266 USD |
0.0266 USD |
0.0266 USD |
| 2020-11-07 |
0.0266 USD |
0.5623 |
0.0266 USD |
0.0266 USD |
0.0266 USD |
0.0266 USD |
| 2020-11-06 |
0.0248 USD |
11.7898 |
0.0248 USD |
0.0230 USD |
0.0266 USD |
0.0230 USD |
| 2020-11-05 |
0.0416 USD |
68.4296 |
0.0416 USD |
0.0230 USD |
0.0602 USD |
0.0230 USD |
| 2020-11-04 |
0.0373 USD |
134.9032 |
0.0373 USD |
0.0360 USD |
0.0386 USD |
0.0361 USD |
| 2020-11-03 |
0.0313 USD |
3.6730 |
0.0313 USD |
0.0288 USD |
0.0338 USD |
0.0338 USD |
| 2020-11-02 |
0.0288 USD |
0.4486 |
0.0288 USD |
0.0288 USD |
0.0288 USD |
0.0288 USD |
| 2020-11-01 |
0.0230 USD |
0.1507 |
0.0230 USD |
0.0230 USD |
0.0230 USD |
0.0230 USD |
| 2020-10-31 |
0.0415 USD |
2.7231 |
0.0415 USD |
0.0230 USD |
0.0600 USD |
0.0230 USD |
| 2020-10-30 |
0.0402 USD |
45.9391 |
0.0402 USD |
0.0273 USD |
0.0530 USD |
0.0530 USD |
| 2020-10-29 |
0.0380 USD |
7.4324 |
0.0380 USD |
0.0230 USD |
0.0530 USD |
0.0530 USD |
| 2020-10-28 |
0.0247 USD |
203.3156 |
0.0247 USD |
0.0230 USD |
0.0264 USD |
0.0230 USD |
| 2020-10-27 |
0.0257 USD |
54.5134 |
0.0257 USD |
0.0257 USD |
0.0257 USD |
0.0257 USD |
| 2020-10-26 |
0.0309 USD |
59.8420 |
0.0309 USD |
0.0254 USD |
0.0364 USD |
0.0257 USD |
| 2020-10-25 |
0.0292 USD |
7.8358 |
0.0292 USD |
0.0292 USD |
0.0292 USD |
0.0292 USD |
| 2020-10-24 |
0.0409 USD |
48.2507 |
0.0409 USD |
0.0318 USD |
0.0500 USD |
0.0323 USD |
| 2020-10-23 |
0.0255 USD |
16.5463 |
0.0255 USD |
0.0230 USD |
0.0279 USD |
0.0279 USD |
| 2020-10-22 |
0.0315 USD |
9.6052 |
0.0315 USD |
0.0230 USD |
0.0400 USD |
0.0230 USD |
| 2020-10-21 |
0.0265 USD |
20.8134 |
0.0265 USD |
0.0230 USD |
0.0300 USD |
0.0233 USD |
| 2020-10-20 |
0.0268 USD |
36.4928 |
0.0268 USD |
0.0247 USD |
0.0288 USD |
0.0251 USD |
| 2020-10-19 |
0.0230 USD |
0.0935 |
0.0230 USD |
0.0230 USD |
0.0230 USD |
0.0230 USD |
| 2020-10-18 |
0.0264 USD |
0.0000 |
0.0264 USD |
0.0264 USD |
0.0264 USD |
0.0264 USD |
| 2020-10-17 |
0.0264 USD |
0.0048 |
0.0264 USD |
0.0264 USD |
0.0264 USD |
0.0264 USD |
| 2020-10-16 |
0.0238 USD |
2.0385 |
0.0238 USD |
0.0230 USD |
0.0245 USD |
0.0245 USD |