Market [unlinked] / USD
Identifier on Yobit: etcv_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-28 |
0.0205 USD |
33.5475 |
0.0205 USD |
0.0160 USD |
0.0250 USD |
0.0160 USD |
| 2019-10-27 |
0.0206 USD |
118.6931 |
0.0206 USD |
0.0160 USD |
0.0253 USD |
0.0250 USD |
| 2019-10-26 |
0.0206 USD |
87.0476 |
0.0206 USD |
0.0160 USD |
0.0253 USD |
0.0160 USD |
| 2019-10-25 |
0.0160 USD |
0.0000 |
0.0160 USD |
0.0160 USD |
0.0160 USD |
0.0160 USD |
| 2019-10-24 |
0.0160 USD |
0.0000 |
0.0160 USD |
0.0160 USD |
0.0160 USD |
0.0160 USD |
| 2019-10-23 |
0.0160 USD |
0.0000 |
0.0160 USD |
0.0160 USD |
0.0160 USD |
0.0160 USD |
| 2019-10-22 |
0.0160 USD |
5.6909 |
0.0160 USD |
0.0160 USD |
0.0160 USD |
0.0160 USD |
| 2019-10-21 |
0.0160 USD |
3.7534 |
0.0160 USD |
0.0160 USD |
0.0160 USD |
0.0160 USD |
| 2019-10-20 |
0.0160 USD |
0.0000 |
0.0160 USD |
0.0160 USD |
0.0160 USD |
0.0160 USD |
| 2019-10-19 |
0.0160 USD |
0.0000 |
0.0160 USD |
0.0160 USD |
0.0160 USD |
0.0160 USD |
| 2019-10-18 |
0.0206 USD |
23.9022 |
0.0206 USD |
0.0160 USD |
0.0253 USD |
0.0160 USD |
| 2019-10-17 |
0.0160 USD |
16.8369 |
0.0160 USD |
0.0160 USD |
0.0160 USD |
0.0160 USD |
| 2019-10-16 |
0.0160 USD |
16.8369 |
0.0160 USD |
0.0160 USD |
0.0160 USD |
0.0160 USD |
| 2019-10-15 |
0.0160 USD |
3.3730 |
0.0160 USD |
0.0160 USD |
0.0160 USD |
0.0160 USD |
| 2019-10-14 |
0.0162 USD |
0.0000 |
0.0162 USD |
0.0162 USD |
0.0162 USD |
0.0162 USD |
| 2019-10-13 |
0.0162 USD |
0.0000 |
0.0162 USD |
0.0162 USD |
0.0162 USD |
0.0162 USD |
| 2019-10-12 |
0.0162 USD |
0.0000 |
0.0162 USD |
0.0162 USD |
0.0162 USD |
0.0162 USD |
| 2019-10-11 |
0.0162 USD |
0.0000 |
0.0162 USD |
0.0162 USD |
0.0162 USD |
0.0162 USD |
| 2019-10-10 |
0.0162 USD |
10.8438 |
0.0162 USD |
0.0162 USD |
0.0162 USD |
0.0162 USD |
| 2019-10-09 |
0.0200 USD |
8.3080 |
0.0200 USD |
0.0200 USD |
0.0200 USD |
0.0200 USD |
| 2019-10-08 |
0.0200 USD |
49.9998 |
0.0200 USD |
0.0200 USD |
0.0200 USD |
0.0200 USD |
| 2019-10-07 |
0.0223 USD |
10.3214 |
0.0223 USD |
0.0223 USD |
0.0223 USD |
0.0223 USD |
| 2019-10-06 |
0.0234 USD |
0.0000 |
0.0234 USD |
0.0234 USD |
0.0234 USD |
0.0234 USD |
| 2019-10-05 |
0.0229 USD |
4.5627 |
0.0229 USD |
0.0224 USD |
0.0234 USD |
0.0234 USD |
| 2019-10-04 |
0.0223 USD |
1.0383 |
0.0223 USD |
0.0223 USD |
0.0223 USD |
0.0223 USD |
| 2019-10-03 |
0.0223 USD |
0.0000 |
0.0223 USD |
0.0223 USD |
0.0223 USD |
0.0223 USD |
| 2019-10-02 |
0.0223 USD |
8.5135 |
0.0223 USD |
0.0223 USD |
0.0223 USD |
0.0223 USD |
| 2019-10-01 |
0.0223 USD |
11.3670 |
0.0223 USD |
0.0223 USD |
0.0223 USD |
0.0223 USD |
| 2019-09-30 |
0.0223 USD |
2.9400 |
0.0223 USD |
0.0223 USD |
0.0223 USD |
0.0223 USD |
| 2019-09-29 |
0.0289 USD |
34.7925 |
0.0289 USD |
0.0250 USD |
0.0328 USD |
0.0328 USD |
| 2019-09-28 |
0.0250 USD |
1.3959 |
0.0250 USD |
0.0250 USD |
0.0250 USD |
0.0250 USD |
| 2019-09-27 |
0.0260 USD |
19.6002 |
0.0260 USD |
0.0250 USD |
0.0270 USD |
0.0250 USD |
| 2019-09-26 |
0.0275 USD |
18.3704 |
0.0275 USD |
0.0275 USD |
0.0275 USD |
0.0275 USD |
| 2019-09-25 |
0.0275 USD |
100.5530 |
0.0275 USD |
0.0275 USD |
0.0275 USD |
0.0275 USD |
| 2019-09-24 |
0.0276 USD |
25.0956 |
0.0276 USD |
0.0276 USD |
0.0276 USD |
0.0276 USD |
| 2019-09-23 |
0.0276 USD |
13.2675 |
0.0276 USD |
0.0276 USD |
0.0276 USD |
0.0276 USD |
| 2019-09-22 |
0.0276 USD |
1.2019 |
0.0276 USD |
0.0276 USD |
0.0276 USD |
0.0276 USD |
| 2019-09-21 |
0.0281 USD |
1.6238 |
0.0281 USD |
0.0276 USD |
0.0286 USD |
0.0276 USD |
| 2019-09-20 |
0.0287 USD |
1.7858 |
0.0287 USD |
0.0287 USD |
0.0287 USD |
0.0287 USD |
| 2019-09-19 |
0.0286 USD |
307.2758 |
0.0286 USD |
0.0286 USD |
0.0286 USD |
0.0286 USD |
| 2019-09-18 |
0.0286 USD |
13.1424 |
0.0286 USD |
0.0286 USD |
0.0286 USD |
0.0286 USD |
| 2019-09-17 |
0.0286 USD |
0.0000 |
0.0286 USD |
0.0286 USD |
0.0286 USD |
0.0286 USD |
| 2019-09-16 |
0.0286 USD |
0.0000 |
0.0286 USD |
0.0286 USD |
0.0286 USD |
0.0286 USD |
| 2019-09-15 |
0.0286 USD |
0.6196 |
0.0286 USD |
0.0286 USD |
0.0286 USD |
0.0286 USD |
| 2019-09-14 |
0.0286 USD |
0.0179 |
0.0286 USD |
0.0286 USD |
0.0286 USD |
0.0286 USD |
| 2019-09-13 |
0.0424 USD |
0.0835 |
0.0424 USD |
0.0424 USD |
0.0424 USD |
0.0424 USD |
| 2019-09-12 |
0.0418 USD |
5.0288 |
0.0418 USD |
0.0418 USD |
0.0418 USD |
0.0418 USD |
| 2019-09-11 |
0.0474 USD |
2.7416 |
0.0474 USD |
0.0474 USD |
0.0474 USD |
0.0474 USD |
| 2019-09-10 |
0.0474 USD |
0.0000 |
0.0474 USD |
0.0474 USD |
0.0474 USD |
0.0474 USD |
| 2019-09-09 |
0.0474 USD |
12.0328 |
0.0474 USD |
0.0474 USD |
0.0474 USD |
0.0474 USD |