Market [unlinked] / USD
Identifier on Yobit: etcv_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-15 |
0.0272 USD |
13.2583 |
0.0272 USD |
0.0230 USD |
0.0313 USD |
0.0230 USD |
| 2020-10-14 |
0.0295 USD |
49.1181 |
0.0295 USD |
0.0282 USD |
0.0308 USD |
0.0308 USD |
| 2020-10-13 |
0.0300 USD |
231.2473 |
0.0300 USD |
0.0300 USD |
0.0300 USD |
0.0300 USD |
| 2020-10-12 |
0.0257 USD |
0.0192 |
0.0257 USD |
0.0257 USD |
0.0257 USD |
0.0257 USD |
| 2020-10-11 |
0.0230 USD |
7.8677 |
0.0230 USD |
0.0230 USD |
0.0230 USD |
0.0230 USD |
| 2020-10-10 |
0.0322 USD |
23.1285 |
0.0322 USD |
0.0244 USD |
0.0400 USD |
0.0254 USD |
| 2020-10-09 |
0.0322 USD |
25.8318 |
0.0322 USD |
0.0244 USD |
0.0400 USD |
0.0254 USD |
| 2020-10-08 |
0.0315 USD |
90.5387 |
0.0315 USD |
0.0229 USD |
0.0400 USD |
0.0400 USD |
| 2020-10-07 |
0.0223 USD |
130.3205 |
0.0223 USD |
0.0164 USD |
0.0282 USD |
0.0229 USD |
| 2020-10-06 |
0.0150 USD |
29.0506 |
0.0150 USD |
0.0132 USD |
0.0167 USD |
0.0167 USD |
| 2020-10-05 |
0.0145 USD |
2.1460 |
0.0145 USD |
0.0145 USD |
0.0145 USD |
0.0145 USD |
| 2020-10-04 |
0.0169 USD |
160.8440 |
0.0169 USD |
0.0157 USD |
0.0181 USD |
0.0181 USD |
| 2020-10-03 |
0.0162 USD |
12.0909 |
0.0162 USD |
0.0162 USD |
0.0162 USD |
0.0162 USD |
| 2020-10-02 |
0.0132 USD |
0.0000 |
0.0132 USD |
0.0132 USD |
0.0132 USD |
0.0132 USD |
| 2020-10-01 |
0.0132 USD |
1.9896 |
0.0132 USD |
0.0131 USD |
0.0132 USD |
0.0132 USD |
| 2020-09-30 |
0.0130 USD |
0.0297 |
0.0130 USD |
0.0130 USD |
0.0130 USD |
0.0130 USD |
| 2020-09-29 |
0.0130 USD |
9.4227 |
0.0130 USD |
0.0130 USD |
0.0130 USD |
0.0130 USD |
| 2020-09-28 |
0.0200 USD |
0.0000 |
0.0200 USD |
0.0200 USD |
0.0200 USD |
0.0200 USD |
| 2020-09-27 |
0.0200 USD |
50.0004 |
0.0200 USD |
0.0200 USD |
0.0200 USD |
0.0200 USD |
| 2020-09-26 |
0.0163 USD |
22.9571 |
0.0163 USD |
0.0125 USD |
0.0200 USD |
0.0125 USD |
| 2020-09-25 |
0.0202 USD |
508.8979 |
0.0202 USD |
0.0121 USD |
0.0282 USD |
0.0123 USD |
| 2020-09-24 |
0.0121 USD |
19.0484 |
0.0121 USD |
0.0105 USD |
0.0137 USD |
0.0105 USD |
| 2020-09-23 |
0.0138 USD |
35.7919 |
0.0138 USD |
0.0124 USD |
0.0151 USD |
0.0151 USD |
| 2020-09-22 |
0.0104 USD |
0.0000 |
0.0104 USD |
0.0104 USD |
0.0104 USD |
0.0104 USD |
| 2020-09-21 |
0.0110 USD |
3.0530 |
0.0110 USD |
0.0104 USD |
0.0116 USD |
0.0104 USD |
| 2020-09-20 |
0.0170 USD |
55.0344 |
0.0170 USD |
0.0089 USD |
0.0250 USD |
0.0123 USD |
| 2020-09-19 |
0.0089 USD |
0.0000 |
0.0089 USD |
0.0089 USD |
0.0089 USD |
0.0089 USD |
| 2020-09-18 |
0.0089 USD |
0.0000 |
0.0089 USD |
0.0089 USD |
0.0089 USD |
0.0089 USD |
| 2020-09-17 |
0.0089 USD |
0.0000 |
0.0089 USD |
0.0089 USD |
0.0089 USD |
0.0089 USD |
| 2020-09-16 |
0.0089 USD |
0.0000 |
0.0089 USD |
0.0089 USD |
0.0089 USD |
0.0089 USD |
| 2020-09-15 |
0.0089 USD |
0.0000 |
0.0089 USD |
0.0089 USD |
0.0089 USD |
0.0089 USD |
| 2020-09-14 |
0.0089 USD |
0.0000 |
0.0089 USD |
0.0089 USD |
0.0089 USD |
0.0089 USD |
| 2020-09-13 |
0.0089 USD |
0.0000 |
0.0089 USD |
0.0089 USD |
0.0089 USD |
0.0089 USD |
| 2020-09-12 |
0.0089 USD |
0.2426 |
0.0089 USD |
0.0089 USD |
0.0089 USD |
0.0089 USD |
| 2020-09-11 |
0.0089 USD |
0.0000 |
0.0089 USD |
0.0089 USD |
0.0089 USD |
0.0089 USD |
| 2020-09-10 |
0.0089 USD |
0.0000 |
0.0089 USD |
0.0089 USD |
0.0089 USD |
0.0089 USD |
| 2020-09-09 |
0.0089 USD |
0.0000 |
0.0089 USD |
0.0089 USD |
0.0089 USD |
0.0089 USD |
| 2020-09-08 |
0.0089 USD |
0.0355 |
0.0089 USD |
0.0089 USD |
0.0089 USD |
0.0089 USD |
| 2020-09-07 |
0.0100 USD |
0.0000 |
0.0100 USD |
0.0100 USD |
0.0100 USD |
0.0100 USD |
| 2020-09-06 |
0.0099 USD |
4.1653 |
0.0099 USD |
0.0097 USD |
0.0100 USD |
0.0100 USD |
| 2020-09-05 |
0.0177 USD |
36.7911 |
0.0177 USD |
0.0144 USD |
0.0209 USD |
0.0187 USD |
| 2020-09-04 |
0.0156 USD |
283.0208 |
0.0156 USD |
0.0103 USD |
0.0209 USD |
0.0199 USD |
| 2020-09-03 |
0.0144 USD |
312.8864 |
0.0144 USD |
0.0097 USD |
0.0190 USD |
0.0115 USD |
| 2020-09-02 |
0.0127 USD |
91.5494 |
0.0127 USD |
0.0089 USD |
0.0165 USD |
0.0165 USD |
| 2020-09-01 |
0.0107 USD |
26.0514 |
0.0107 USD |
0.0101 USD |
0.0113 USD |
0.0113 USD |
| 2020-08-31 |
0.0134 USD |
66.9171 |
0.0134 USD |
0.0081 USD |
0.0187 USD |
0.0081 USD |
| 2020-08-30 |
0.0131 USD |
5.0920 |
0.0131 USD |
0.0081 USD |
0.0181 USD |
0.0181 USD |
| 2020-08-29 |
0.0081 USD |
0.0000 |
0.0081 USD |
0.0081 USD |
0.0081 USD |
0.0081 USD |
| 2020-08-28 |
0.0081 USD |
0.2715 |
0.0081 USD |
0.0081 USD |
0.0081 USD |
0.0081 USD |
| 2020-08-27 |
0.0132 USD |
27.4677 |
0.0132 USD |
0.0081 USD |
0.0183 USD |
0.0183 USD |