Market [unlinked] / USD
Identifier on Yobit: etcv_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-11 |
0.0480 USD |
27.3933 |
0.0480 USD |
0.0410 USD |
0.0550 USD |
0.0410 USD |
| 2019-04-10 |
0.0401 USD |
29.6355 |
0.0401 USD |
0.0401 USD |
0.0401 USD |
0.0401 USD |
| 2019-04-09 |
0.0401 USD |
16.3862 |
0.0401 USD |
0.0401 USD |
0.0401 USD |
0.0401 USD |
| 2019-04-08 |
0.0600 USD |
7.3831 |
0.0600 USD |
0.0401 USD |
0.0800 USD |
0.0401 USD |
| 2019-04-07 |
0.0550 USD |
47.0677 |
0.0550 USD |
0.0400 USD |
0.0700 USD |
0.0400 USD |
| 2019-04-06 |
0.0516 USD |
63.8236 |
0.0516 USD |
0.0400 USD |
0.0631 USD |
0.0400 USD |
| 2019-04-05 |
0.0540 USD |
42.4215 |
0.0540 USD |
0.0400 USD |
0.0680 USD |
0.0400 USD |
| 2019-04-04 |
0.0400 USD |
49.0099 |
0.0400 USD |
0.0400 USD |
0.0400 USD |
0.0400 USD |
| 2019-04-03 |
0.0590 USD |
286.5498 |
0.0590 USD |
0.0400 USD |
0.0781 USD |
0.0400 USD |
| 2019-04-02 |
0.0478 USD |
124.3955 |
0.0478 USD |
0.0400 USD |
0.0556 USD |
0.0400 USD |
| 2019-04-01 |
0.0450 USD |
35.6468 |
0.0450 USD |
0.0450 USD |
0.0450 USD |
0.0450 USD |
| 2019-03-31 |
0.0492 USD |
334.4860 |
0.0492 USD |
0.0450 USD |
0.0535 USD |
0.0535 USD |
| 2019-03-30 |
0.0347 USD |
8.3382 |
0.0347 USD |
0.0249 USD |
0.0444 USD |
0.0400 USD |
| 2019-03-29 |
0.0476 USD |
118.3691 |
0.0476 USD |
0.0417 USD |
0.0535 USD |
0.0444 USD |
| 2019-03-28 |
0.0618 USD |
11.4647 |
0.0618 USD |
0.0435 USD |
0.0800 USD |
0.0435 USD |
| 2019-03-27 |
0.0535 USD |
1,184.1329 |
0.0535 USD |
0.0240 USD |
0.0831 USD |
0.0800 USD |
| 2019-03-26 |
0.0494 USD |
738.3346 |
0.0494 USD |
0.0160 USD |
0.0829 USD |
0.0829 USD |
| 2019-03-25 |
0.0200 USD |
58.7988 |
0.0200 USD |
0.0160 USD |
0.0240 USD |
0.0160 USD |
| 2019-03-24 |
0.0160 USD |
9.3285 |
0.0160 USD |
0.0160 USD |
0.0160 USD |
0.0160 USD |
| 2019-03-23 |
0.0155 USD |
6.9108 |
0.0155 USD |
0.0150 USD |
0.0160 USD |
0.0160 USD |
| 2019-03-22 |
0.0142 USD |
5.3792 |
0.0142 USD |
0.0142 USD |
0.0142 USD |
0.0142 USD |
| 2019-03-21 |
0.0141 USD |
15.3947 |
0.0141 USD |
0.0141 USD |
0.0141 USD |
0.0141 USD |
| 2019-03-20 |
0.0140 USD |
14.9309 |
0.0140 USD |
0.0140 USD |
0.0140 USD |
0.0140 USD |
| 2019-03-19 |
0.0139 USD |
22.8544 |
0.0139 USD |
0.0139 USD |
0.0140 USD |
0.0140 USD |
| 2019-03-18 |
0.0137 USD |
15.6551 |
0.0137 USD |
0.0136 USD |
0.0139 USD |
0.0139 USD |
| 2019-03-17 |
0.0159 USD |
821.4210 |
0.0159 USD |
0.0136 USD |
0.0183 USD |
0.0169 USD |
| 2019-03-16 |
0.0150 USD |
138.3407 |
0.0150 USD |
0.0150 USD |
0.0150 USD |
0.0150 USD |
| 2019-03-15 |
0.0150 USD |
63.4647 |
0.0150 USD |
0.0150 USD |
0.0150 USD |
0.0150 USD |
| 2019-03-14 |
0.0168 USD |
1,108.6373 |
0.0168 USD |
0.0135 USD |
0.0200 USD |
0.0150 USD |
| 2019-03-13 |
0.0138 USD |
6.4151 |
0.0138 USD |
0.0135 USD |
0.0140 USD |
0.0135 USD |
| 2019-03-12 |
0.0137 USD |
20.4424 |
0.0137 USD |
0.0134 USD |
0.0140 USD |
0.0140 USD |
| 2019-03-11 |
0.0213 USD |
244.4383 |
0.0213 USD |
0.0134 USD |
0.0291 USD |
0.0134 USD |
| 2019-03-10 |
0.0187 USD |
111.1293 |
0.0187 USD |
0.0134 USD |
0.0240 USD |
0.0240 USD |
| 2019-03-09 |
0.0187 USD |
8.6766 |
0.0187 USD |
0.0122 USD |
0.0251 USD |
0.0122 USD |
| 2019-03-08 |
0.0246 USD |
96.5182 |
0.0246 USD |
0.0240 USD |
0.0251 USD |
0.0240 USD |
| 2019-03-07 |
0.0253 USD |
54.9911 |
0.0253 USD |
0.0251 USD |
0.0254 USD |
0.0251 USD |
| 2019-03-06 |
0.0254 USD |
21.3443 |
0.0254 USD |
0.0254 USD |
0.0254 USD |
0.0254 USD |
| 2019-03-05 |
0.0297 USD |
33.4441 |
0.0297 USD |
0.0254 USD |
0.0339 USD |
0.0254 USD |
| 2019-03-04 |
0.0300 USD |
14.1841 |
0.0300 USD |
0.0254 USD |
0.0346 USD |
0.0254 USD |
| 2019-03-03 |
0.0267 USD |
93.0666 |
0.0267 USD |
0.0254 USD |
0.0280 USD |
0.0254 USD |
| 2019-03-02 |
0.0285 USD |
415.7479 |
0.0285 USD |
0.0280 USD |
0.0290 USD |
0.0280 USD |
| 2019-03-01 |
0.0339 USD |
281.3887 |
0.0339 USD |
0.0280 USD |
0.0399 USD |
0.0290 USD |
| 2019-02-28 |
0.0278 USD |
51.9056 |
0.0278 USD |
0.0275 USD |
0.0280 USD |
0.0280 USD |
| 2019-02-27 |
0.0275 USD |
14.6046 |
0.0275 USD |
0.0275 USD |
0.0275 USD |
0.0275 USD |
| 2019-02-26 |
0.0295 USD |
140.8945 |
0.0295 USD |
0.0270 USD |
0.0320 USD |
0.0320 USD |
| 2019-02-25 |
0.0276 USD |
173.7933 |
0.0276 USD |
0.0271 USD |
0.0280 USD |
0.0280 USD |
| 2019-02-24 |
0.0275 USD |
39.2223 |
0.0275 USD |
0.0270 USD |
0.0280 USD |
0.0280 USD |
| 2019-02-23 |
0.0347 USD |
175.9437 |
0.0347 USD |
0.0260 USD |
0.0434 USD |
0.0434 USD |
| 2019-02-22 |
0.0265 USD |
150.8013 |
0.0265 USD |
0.0260 USD |
0.0270 USD |
0.0270 USD |
| 2019-02-21 |
0.0301 USD |
256.2174 |
0.0301 USD |
0.0260 USD |
0.0341 USD |
0.0260 USD |