Market [unlinked] / USD
Identifier on Yobit: etcv_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-20 |
0.0223 USD |
9.6450 |
0.0223 USD |
0.0223 USD |
0.0223 USD |
0.0223 USD |
| 2019-07-19 |
0.0223 USD |
0.0600 |
0.0223 USD |
0.0223 USD |
0.0223 USD |
0.0223 USD |
| 2019-07-18 |
0.0287 USD |
25.2093 |
0.0287 USD |
0.0223 USD |
0.0350 USD |
0.0223 USD |
| 2019-07-17 |
0.0223 USD |
8.0230 |
0.0223 USD |
0.0223 USD |
0.0223 USD |
0.0223 USD |
| 2019-07-16 |
0.0223 USD |
0.0000 |
0.0223 USD |
0.0223 USD |
0.0223 USD |
0.0223 USD |
| 2019-07-15 |
0.0223 USD |
20.5278 |
0.0223 USD |
0.0223 USD |
0.0223 USD |
0.0223 USD |
| 2019-07-14 |
0.0223 USD |
0.6075 |
0.0223 USD |
0.0223 USD |
0.0223 USD |
0.0223 USD |
| 2019-07-13 |
0.0318 USD |
110.7248 |
0.0318 USD |
0.0209 USD |
0.0426 USD |
0.0368 USD |
| 2019-07-12 |
0.0375 USD |
182.7958 |
0.0375 USD |
0.0324 USD |
0.0426 USD |
0.0426 USD |
| 2019-07-11 |
0.0749 USD |
504.8778 |
0.0749 USD |
0.0200 USD |
0.1297 USD |
0.0200 USD |
| 2019-07-10 |
0.0281 USD |
245.5211 |
0.0281 USD |
0.0200 USD |
0.0361 USD |
0.0200 USD |
| 2019-07-09 |
0.0200 USD |
17.9330 |
0.0200 USD |
0.0200 USD |
0.0200 USD |
0.0200 USD |
| 2019-07-08 |
0.0235 USD |
171.2871 |
0.0235 USD |
0.0200 USD |
0.0270 USD |
0.0200 USD |
| 2019-07-07 |
0.0283 USD |
159.3011 |
0.0283 USD |
0.0200 USD |
0.0366 USD |
0.0200 USD |
| 2019-07-06 |
0.0710 USD |
303.2311 |
0.0710 USD |
0.0200 USD |
0.1219 USD |
0.0200 USD |
| 2019-07-05 |
0.0200 USD |
60.5155 |
0.0200 USD |
0.0200 USD |
0.0200 USD |
0.0200 USD |
| 2019-07-04 |
0.0262 USD |
34.0635 |
0.0262 USD |
0.0200 USD |
0.0323 USD |
0.0200 USD |
| 2019-07-03 |
0.0282 USD |
111.0661 |
0.0282 USD |
0.0172 USD |
0.0391 USD |
0.0391 USD |
| 2019-07-02 |
0.0172 USD |
13.6621 |
0.0172 USD |
0.0172 USD |
0.0172 USD |
0.0172 USD |
| 2019-07-01 |
0.0172 USD |
68.3077 |
0.0172 USD |
0.0172 USD |
0.0172 USD |
0.0172 USD |
| 2019-06-30 |
0.0172 USD |
0.0462 |
0.0172 USD |
0.0172 USD |
0.0172 USD |
0.0172 USD |
| 2019-06-29 |
0.0171 USD |
12.0070 |
0.0171 USD |
0.0170 USD |
0.0172 USD |
0.0172 USD |
| 2019-06-28 |
0.0170 USD |
5.0470 |
0.0170 USD |
0.0170 USD |
0.0170 USD |
0.0170 USD |
| 2019-06-27 |
0.0313 USD |
63.8294 |
0.0313 USD |
0.0164 USD |
0.0462 USD |
0.0170 USD |
| 2019-06-26 |
0.0182 USD |
31.1906 |
0.0182 USD |
0.0164 USD |
0.0200 USD |
0.0200 USD |
| 2019-06-25 |
0.0309 USD |
12.4500 |
0.0309 USD |
0.0163 USD |
0.0455 USD |
0.0164 USD |
| 2019-06-24 |
0.0381 USD |
96.5645 |
0.0381 USD |
0.0162 USD |
0.0600 USD |
0.0163 USD |
| 2019-06-23 |
0.0280 USD |
201.4334 |
0.0280 USD |
0.0160 USD |
0.0400 USD |
0.0400 USD |
| 2019-06-22 |
0.0180 USD |
43.7678 |
0.0180 USD |
0.0160 USD |
0.0200 USD |
0.0160 USD |
| 2019-06-21 |
0.0160 USD |
17.4555 |
0.0160 USD |
0.0160 USD |
0.0160 USD |
0.0160 USD |
| 2019-06-20 |
0.0163 USD |
6.3486 |
0.0163 USD |
0.0163 USD |
0.0163 USD |
0.0163 USD |
| 2019-06-19 |
0.0162 USD |
4.7304 |
0.0162 USD |
0.0160 USD |
0.0163 USD |
0.0163 USD |
| 2019-06-18 |
0.0160 USD |
0.1200 |
0.0160 USD |
0.0160 USD |
0.0160 USD |
0.0160 USD |
| 2019-06-17 |
0.0181 USD |
10.2386 |
0.0181 USD |
0.0160 USD |
0.0201 USD |
0.0201 USD |
| 2019-06-16 |
0.0224 USD |
3.4589 |
0.0224 USD |
0.0160 USD |
0.0289 USD |
0.0160 USD |
| 2019-06-15 |
0.0160 USD |
7.4429 |
0.0160 USD |
0.0160 USD |
0.0160 USD |
0.0160 USD |
| 2019-06-14 |
0.0160 USD |
4.5373 |
0.0160 USD |
0.0160 USD |
0.0160 USD |
0.0160 USD |
| 2019-06-13 |
0.0160 USD |
30.8041 |
0.0160 USD |
0.0160 USD |
0.0160 USD |
0.0160 USD |
| 2019-06-12 |
0.0160 USD |
0.0000 |
0.0160 USD |
0.0160 USD |
0.0160 USD |
0.0160 USD |
| 2019-06-11 |
0.0160 USD |
0.0835 |
0.0160 USD |
0.0160 USD |
0.0160 USD |
0.0160 USD |
| 2019-06-10 |
0.0204 USD |
21.5532 |
0.0204 USD |
0.0163 USD |
0.0245 USD |
0.0164 USD |
| 2019-06-09 |
0.0262 USD |
641.7723 |
0.0262 USD |
0.0250 USD |
0.0273 USD |
0.0250 USD |
| 2019-06-08 |
0.0273 USD |
29.3232 |
0.0273 USD |
0.0273 USD |
0.0273 USD |
0.0273 USD |
| 2019-06-07 |
0.0273 USD |
18.2105 |
0.0273 USD |
0.0273 USD |
0.0273 USD |
0.0273 USD |
| 2019-06-06 |
0.0273 USD |
80.2724 |
0.0273 USD |
0.0273 USD |
0.0273 USD |
0.0273 USD |
| 2019-06-05 |
0.0274 USD |
32.6635 |
0.0274 USD |
0.0273 USD |
0.0275 USD |
0.0273 USD |
| 2019-06-04 |
0.0273 USD |
22.7365 |
0.0273 USD |
0.0273 USD |
0.0273 USD |
0.0273 USD |
| 2019-06-03 |
0.0287 USD |
63.8142 |
0.0287 USD |
0.0273 USD |
0.0300 USD |
0.0273 USD |
| 2019-06-02 |
0.0287 USD |
11.1170 |
0.0287 USD |
0.0273 USD |
0.0300 USD |
0.0273 USD |
| 2019-06-01 |
0.0273 USD |
7.6640 |
0.0273 USD |
0.0273 USD |
0.0273 USD |
0.0273 USD |