Market [unlinked] / USD
Identifier on Yobit: etcv_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-31 |
0.0273 USD |
34.7887 |
0.0273 USD |
0.0273 USD |
0.0273 USD |
0.0273 USD |
| 2019-05-30 |
0.0273 USD |
3.9113 |
0.0273 USD |
0.0273 USD |
0.0273 USD |
0.0273 USD |
| 2019-05-29 |
0.0273 USD |
43.1886 |
0.0273 USD |
0.0273 USD |
0.0273 USD |
0.0273 USD |
| 2019-05-28 |
0.0273 USD |
6.2153 |
0.0273 USD |
0.0273 USD |
0.0273 USD |
0.0273 USD |
| 2019-05-27 |
0.0306 USD |
31.0499 |
0.0306 USD |
0.0271 USD |
0.0340 USD |
0.0273 USD |
| 2019-05-26 |
0.0306 USD |
85.1986 |
0.0306 USD |
0.0271 USD |
0.0340 USD |
0.0271 USD |
| 2019-05-25 |
0.0306 USD |
69.9870 |
0.0306 USD |
0.0271 USD |
0.0340 USD |
0.0271 USD |
| 2019-05-24 |
0.0307 USD |
226.6207 |
0.0307 USD |
0.0270 USD |
0.0344 USD |
0.0271 USD |
| 2019-05-23 |
0.0270 USD |
145.5736 |
0.0270 USD |
0.0270 USD |
0.0270 USD |
0.0270 USD |
| 2019-05-22 |
0.0286 USD |
4.4601 |
0.0286 USD |
0.0270 USD |
0.0301 USD |
0.0270 USD |
| 2019-05-21 |
0.0333 USD |
393.9666 |
0.0333 USD |
0.0298 USD |
0.0368 USD |
0.0299 USD |
| 2019-05-20 |
0.0318 USD |
115.3112 |
0.0318 USD |
0.0268 USD |
0.0368 USD |
0.0268 USD |
| 2019-05-19 |
0.0319 USD |
19.8621 |
0.0319 USD |
0.0268 USD |
0.0370 USD |
0.0268 USD |
| 2019-05-18 |
0.0288 USD |
53.6510 |
0.0288 USD |
0.0250 USD |
0.0326 USD |
0.0326 USD |
| 2019-05-17 |
0.0286 USD |
312.4673 |
0.0286 USD |
0.0250 USD |
0.0323 USD |
0.0323 USD |
| 2019-05-16 |
0.0291 USD |
46.9626 |
0.0291 USD |
0.0260 USD |
0.0323 USD |
0.0260 USD |
| 2019-05-15 |
0.0315 USD |
146.3312 |
0.0315 USD |
0.0260 USD |
0.0370 USD |
0.0327 USD |
| 2019-05-14 |
0.0330 USD |
149.0551 |
0.0330 USD |
0.0260 USD |
0.0400 USD |
0.0270 USD |
| 2019-05-13 |
0.0321 USD |
78.4225 |
0.0321 USD |
0.0260 USD |
0.0382 USD |
0.0260 USD |
| 2019-05-12 |
0.0310 USD |
137.9025 |
0.0310 USD |
0.0260 USD |
0.0360 USD |
0.0300 USD |
| 2019-05-11 |
0.0310 USD |
97.5210 |
0.0310 USD |
0.0260 USD |
0.0360 USD |
0.0360 USD |
| 2019-05-10 |
0.0305 USD |
30.0849 |
0.0305 USD |
0.0260 USD |
0.0350 USD |
0.0350 USD |
| 2019-05-09 |
0.0280 USD |
215.7689 |
0.0280 USD |
0.0260 USD |
0.0300 USD |
0.0300 USD |
| 2019-05-08 |
0.0260 USD |
202.3497 |
0.0260 USD |
0.0260 USD |
0.0260 USD |
0.0260 USD |
| 2019-05-07 |
0.0315 USD |
420.4906 |
0.0315 USD |
0.0260 USD |
0.0370 USD |
0.0370 USD |
| 2019-05-06 |
0.0260 USD |
27.1926 |
0.0260 USD |
0.0260 USD |
0.0260 USD |
0.0260 USD |
| 2019-05-05 |
0.0250 USD |
0.1644 |
0.0250 USD |
0.0250 USD |
0.0250 USD |
0.0250 USD |
| 2019-05-04 |
0.0321 USD |
19.9674 |
0.0321 USD |
0.0260 USD |
0.0381 USD |
0.0381 USD |
| 2019-05-03 |
0.0260 USD |
14.0303 |
0.0260 USD |
0.0260 USD |
0.0260 USD |
0.0260 USD |
| 2019-05-02 |
0.0275 USD |
12.0620 |
0.0275 USD |
0.0250 USD |
0.0300 USD |
0.0300 USD |
| 2019-05-01 |
0.0285 USD |
122.5777 |
0.0285 USD |
0.0250 USD |
0.0320 USD |
0.0320 USD |
| 2019-04-30 |
0.0245 USD |
0.0468 |
0.0245 USD |
0.0245 USD |
0.0245 USD |
0.0245 USD |
| 2019-04-29 |
0.0360 USD |
88.1327 |
0.0360 USD |
0.0245 USD |
0.0476 USD |
0.0245 USD |
| 2019-04-28 |
0.0245 USD |
2.4054 |
0.0245 USD |
0.0245 USD |
0.0245 USD |
0.0245 USD |
| 2019-04-27 |
0.0236 USD |
0.0000 |
0.0236 USD |
0.0236 USD |
0.0236 USD |
0.0236 USD |
| 2019-04-26 |
0.0232 USD |
7.4237 |
0.0232 USD |
0.0229 USD |
0.0236 USD |
0.0236 USD |
| 2019-04-25 |
0.0385 USD |
168.2290 |
0.0385 USD |
0.0229 USD |
0.0540 USD |
0.0229 USD |
| 2019-04-24 |
0.0537 USD |
465.1699 |
0.0537 USD |
0.0204 USD |
0.0869 USD |
0.0434 USD |
| 2019-04-23 |
0.0831 USD |
23.0493 |
0.0831 USD |
0.0792 USD |
0.0869 USD |
0.0869 USD |
| 2019-04-22 |
0.0827 USD |
202.9611 |
0.0827 USD |
0.0586 USD |
0.1068 USD |
0.0744 USD |
| 2019-04-21 |
0.0677 USD |
335.3265 |
0.0677 USD |
0.0142 USD |
0.1211 USD |
0.0850 USD |
| 2019-04-20 |
0.0959 USD |
145.9947 |
0.0959 USD |
0.0698 USD |
0.1219 USD |
0.0833 USD |
| 2019-04-19 |
0.0813 USD |
167.2906 |
0.0813 USD |
0.0550 USD |
0.1077 USD |
0.1077 USD |
| 2019-04-18 |
0.0649 USD |
161.0091 |
0.0649 USD |
0.0470 USD |
0.0828 USD |
0.0750 USD |
| 2019-04-17 |
0.0558 USD |
47.2802 |
0.0558 USD |
0.0450 USD |
0.0666 USD |
0.0450 USD |
| 2019-04-16 |
0.0544 USD |
103.4688 |
0.0544 USD |
0.0450 USD |
0.0638 USD |
0.0638 USD |
| 2019-04-15 |
0.0545 USD |
21.5464 |
0.0545 USD |
0.0450 USD |
0.0640 USD |
0.0600 USD |
| 2019-04-14 |
0.0530 USD |
22.6104 |
0.0530 USD |
0.0420 USD |
0.0640 USD |
0.0640 USD |
| 2019-04-13 |
0.0420 USD |
0.0000 |
0.0420 USD |
0.0420 USD |
0.0420 USD |
0.0420 USD |
| 2019-04-12 |
0.0543 USD |
112.5430 |
0.0543 USD |
0.0420 USD |
0.0667 USD |
0.0420 USD |