Market [unlinked] / USD
Identifier on Yobit: etcv_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-08 |
0.0477 USD |
0.6483 |
0.0477 USD |
0.0477 USD |
0.0477 USD |
0.0477 USD |
| 2019-09-07 |
0.0537 USD |
6.3660 |
0.0537 USD |
0.0537 USD |
0.0537 USD |
0.0537 USD |
| 2019-09-06 |
0.0615 USD |
11.6902 |
0.0615 USD |
0.0530 USD |
0.0700 USD |
0.0535 USD |
| 2019-09-05 |
0.0573 USD |
27.3251 |
0.0573 USD |
0.0544 USD |
0.0601 USD |
0.0601 USD |
| 2019-09-04 |
0.0530 USD |
0.1713 |
0.0530 USD |
0.0520 USD |
0.0541 USD |
0.0541 USD |
| 2019-09-03 |
0.0507 USD |
0.8519 |
0.0507 USD |
0.0494 USD |
0.0520 USD |
0.0520 USD |
| 2019-09-02 |
0.0414 USD |
67.2372 |
0.0414 USD |
0.0286 USD |
0.0543 USD |
0.0543 USD |
| 2019-09-01 |
0.0416 USD |
0.0024 |
0.0416 USD |
0.0416 USD |
0.0416 USD |
0.0416 USD |
| 2019-08-31 |
0.0415 USD |
2.1660 |
0.0415 USD |
0.0414 USD |
0.0417 USD |
0.0417 USD |
| 2019-08-30 |
0.0380 USD |
111.2025 |
0.0380 USD |
0.0326 USD |
0.0433 USD |
0.0433 USD |
| 2019-08-29 |
0.0286 USD |
0.0000 |
0.0286 USD |
0.0286 USD |
0.0286 USD |
0.0286 USD |
| 2019-08-28 |
0.0286 USD |
1.5210 |
0.0286 USD |
0.0286 USD |
0.0286 USD |
0.0286 USD |
| 2019-08-27 |
0.0281 USD |
23.9647 |
0.0281 USD |
0.0275 USD |
0.0286 USD |
0.0286 USD |
| 2019-08-26 |
0.0275 USD |
0.0000 |
0.0275 USD |
0.0275 USD |
0.0275 USD |
0.0275 USD |
| 2019-08-25 |
0.0275 USD |
17.3152 |
0.0275 USD |
0.0275 USD |
0.0275 USD |
0.0275 USD |
| 2019-08-24 |
0.0275 USD |
0.0000 |
0.0275 USD |
0.0275 USD |
0.0275 USD |
0.0275 USD |
| 2019-08-23 |
0.0275 USD |
0.0000 |
0.0275 USD |
0.0275 USD |
0.0275 USD |
0.0275 USD |
| 2019-08-22 |
0.0271 USD |
2.7565 |
0.0271 USD |
0.0271 USD |
0.0271 USD |
0.0271 USD |
| 2019-08-21 |
0.0271 USD |
2.3410 |
0.0271 USD |
0.0271 USD |
0.0271 USD |
0.0271 USD |
| 2019-08-20 |
0.0271 USD |
2.2033 |
0.0271 USD |
0.0271 USD |
0.0271 USD |
0.0271 USD |
| 2019-08-19 |
0.0271 USD |
6.8185 |
0.0271 USD |
0.0271 USD |
0.0271 USD |
0.0271 USD |
| 2019-08-18 |
0.0271 USD |
7.8632 |
0.0271 USD |
0.0271 USD |
0.0271 USD |
0.0271 USD |
| 2019-08-17 |
0.0385 USD |
3.6937 |
0.0385 USD |
0.0271 USD |
0.0500 USD |
0.0271 USD |
| 2019-08-16 |
0.0271 USD |
1.4490 |
0.0271 USD |
0.0271 USD |
0.0271 USD |
0.0271 USD |
| 2019-08-15 |
0.0271 USD |
17.7864 |
0.0271 USD |
0.0271 USD |
0.0271 USD |
0.0271 USD |
| 2019-08-14 |
0.0271 USD |
4.0099 |
0.0271 USD |
0.0271 USD |
0.0271 USD |
0.0271 USD |
| 2019-08-13 |
0.0271 USD |
0.0000 |
0.0271 USD |
0.0271 USD |
0.0271 USD |
0.0271 USD |
| 2019-08-12 |
0.0271 USD |
0.0000 |
0.0271 USD |
0.0271 USD |
0.0271 USD |
0.0271 USD |
| 2019-08-11 |
0.0271 USD |
18.4623 |
0.0271 USD |
0.0271 USD |
0.0271 USD |
0.0271 USD |
| 2019-08-10 |
0.0271 USD |
14.7328 |
0.0271 USD |
0.0271 USD |
0.0271 USD |
0.0271 USD |
| 2019-08-09 |
0.0498 USD |
5.0000 |
0.0498 USD |
0.0498 USD |
0.0498 USD |
0.0498 USD |
| 2019-08-08 |
0.0385 USD |
34.7750 |
0.0385 USD |
0.0270 USD |
0.0500 USD |
0.0500 USD |
| 2019-08-07 |
0.0270 USD |
3.3120 |
0.0270 USD |
0.0270 USD |
0.0270 USD |
0.0270 USD |
| 2019-08-06 |
0.0270 USD |
7.9735 |
0.0270 USD |
0.0270 USD |
0.0270 USD |
0.0270 USD |
| 2019-08-05 |
0.0270 USD |
17.1027 |
0.0270 USD |
0.0270 USD |
0.0270 USD |
0.0270 USD |
| 2019-08-04 |
0.0420 USD |
10.8862 |
0.0420 USD |
0.0420 USD |
0.0420 USD |
0.0420 USD |
| 2019-08-03 |
0.0544 USD |
0.0000 |
0.0544 USD |
0.0544 USD |
0.0544 USD |
0.0544 USD |
| 2019-08-02 |
0.0407 USD |
232.3490 |
0.0407 USD |
0.0270 USD |
0.0544 USD |
0.0544 USD |
| 2019-08-01 |
0.0346 USD |
115.5261 |
0.0346 USD |
0.0270 USD |
0.0422 USD |
0.0422 USD |
| 2019-07-31 |
0.0270 USD |
0.0367 |
0.0270 USD |
0.0270 USD |
0.0270 USD |
0.0270 USD |
| 2019-07-30 |
0.0270 USD |
0.1333 |
0.0270 USD |
0.0270 USD |
0.0270 USD |
0.0270 USD |
| 2019-07-29 |
0.0270 USD |
1.9060 |
0.0270 USD |
0.0270 USD |
0.0270 USD |
0.0270 USD |
| 2019-07-28 |
0.0270 USD |
1.6241 |
0.0270 USD |
0.0270 USD |
0.0270 USD |
0.0270 USD |
| 2019-07-27 |
0.0322 USD |
0.0000 |
0.0322 USD |
0.0322 USD |
0.0322 USD |
0.0322 USD |
| 2019-07-26 |
0.0323 USD |
58.1457 |
0.0323 USD |
0.0270 USD |
0.0376 USD |
0.0322 USD |
| 2019-07-25 |
0.0313 USD |
60.0391 |
0.0313 USD |
0.0250 USD |
0.0376 USD |
0.0270 USD |
| 2019-07-24 |
0.0250 USD |
17.9789 |
0.0250 USD |
0.0250 USD |
0.0250 USD |
0.0250 USD |
| 2019-07-23 |
0.0250 USD |
4.3955 |
0.0250 USD |
0.0250 USD |
0.0250 USD |
0.0250 USD |
| 2019-07-22 |
0.0250 USD |
3.4595 |
0.0250 USD |
0.0250 USD |
0.0250 USD |
0.0250 USD |
| 2019-07-21 |
0.0223 USD |
12.2319 |
0.0223 USD |
0.0223 USD |
0.0223 USD |
0.0223 USD |