Market [unlinked] / USD
Identifier on Yobit: etcv_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.0547 USD |
15.4720 |
0.0547 USD |
0.0541 USD |
0.0552 USD |
0.0552 USD |
| 2024-01-26 |
0.0539 USD |
4.6500 |
0.0539 USD |
0.0526 USD |
0.0552 USD |
0.0552 USD |
| 2024-01-25 |
0.0528 USD |
7.6655 |
0.0528 USD |
0.0515 USD |
0.0541 USD |
0.0520 USD |
| 2024-01-24 |
0.0526 USD |
38.0158 |
0.0526 USD |
0.0500 USD |
0.0552 USD |
0.0531 USD |
| 2024-01-23 |
0.0558 USD |
1.8154 |
0.0558 USD |
0.0552 USD |
0.0563 USD |
0.0552 USD |
| 2024-01-22 |
0.0592 USD |
3.4552 |
0.0592 USD |
0.0586 USD |
0.0598 USD |
0.0586 USD |
| 2024-01-21 |
0.0613 USD |
6.3848 |
0.0613 USD |
0.0598 USD |
0.0629 USD |
0.0604 USD |
| 2024-01-20 |
0.0616 USD |
0.2438 |
0.0616 USD |
0.0610 USD |
0.0622 USD |
0.0622 USD |
| 2024-01-19 |
0.0622 USD |
3.1033 |
0.0622 USD |
0.0616 USD |
0.0629 USD |
0.0616 USD |
| 2024-01-18 |
0.0632 USD |
0.1282 |
0.0632 USD |
0.0629 USD |
0.0635 USD |
0.0629 USD |
| 2024-01-17 |
0.0641 USD |
3.1516 |
0.0641 USD |
0.0635 USD |
0.0648 USD |
0.0635 USD |
| 2024-01-16 |
0.0648 USD |
0.0034 |
0.0648 USD |
0.0648 USD |
0.0648 USD |
0.0648 USD |
| 2024-01-15 |
0.0648 USD |
0.2269 |
0.0648 USD |
0.0648 USD |
0.0648 USD |
0.0648 USD |
| 2024-01-14 |
0.0654 USD |
7.3676 |
0.0654 USD |
0.0641 USD |
0.0667 USD |
0.0654 USD |
| 2024-01-13 |
0.0664 USD |
1.5831 |
0.0664 USD |
0.0661 USD |
0.0667 USD |
0.0661 USD |
| 2024-01-12 |
0.0667 USD |
3.1587 |
0.0667 USD |
0.0661 USD |
0.0674 USD |
0.0661 USD |
| 2024-01-11 |
0.0657 USD |
2.7665 |
0.0657 USD |
0.0648 USD |
0.0667 USD |
0.0667 USD |
| 2024-01-10 |
0.0626 USD |
7.7801 |
0.0626 USD |
0.0616 USD |
0.0635 USD |
0.0629 USD |
| 2024-01-09 |
0.0564 USD |
7.3927 |
0.0564 USD |
0.0552 USD |
0.0575 USD |
0.0575 USD |
| 2024-01-08 |
0.0539 USD |
17.1201 |
0.0539 USD |
0.0526 USD |
0.0552 USD |
0.0547 USD |
| 2024-01-07 |
0.0547 USD |
0.0000 |
0.0547 USD |
0.0547 USD |
0.0547 USD |
0.0547 USD |
| 2024-01-06 |
0.0555 USD |
3.6325 |
0.0555 USD |
0.0547 USD |
0.0563 USD |
0.0547 USD |
| 2024-01-05 |
0.0550 USD |
19.5586 |
0.0550 USD |
0.0526 USD |
0.0575 USD |
0.0552 USD |
| 2024-01-04 |
0.0564 USD |
22.0565 |
0.0564 USD |
0.0547 USD |
0.0580 USD |
0.0575 USD |
| 2024-01-03 |
0.0552 USD |
15.0476 |
0.0552 USD |
0.0541 USD |
0.0563 USD |
0.0547 USD |
| 2024-01-02 |
0.0555 USD |
7.3045 |
0.0555 USD |
0.0541 USD |
0.0569 USD |
0.0563 USD |
| 2024-01-01 |
0.0541 USD |
0.1312 |
0.0541 USD |
0.0541 USD |
0.0541 USD |
0.0541 USD |
| 2023-12-31 |
0.0541 USD |
0.0889 |
0.0541 USD |
0.0541 USD |
0.0541 USD |
0.0541 USD |
| 2023-12-30 |
0.0544 USD |
1.1386 |
0.0544 USD |
0.0541 USD |
0.0547 USD |
0.0541 USD |
| 2023-12-29 |
0.0550 USD |
0.3170 |
0.0550 USD |
0.0547 USD |
0.0552 USD |
0.0547 USD |
| 2023-12-28 |
0.0555 USD |
5.5388 |
0.0555 USD |
0.0541 USD |
0.0569 USD |
0.0552 USD |
| 2023-12-27 |
0.0594 USD |
8.5490 |
0.0594 USD |
0.0575 USD |
0.0613 USD |
0.0604 USD |
| 2023-12-26 |
0.0583 USD |
2.3420 |
0.0583 USD |
0.0575 USD |
0.0592 USD |
0.0580 USD |
| 2023-12-25 |
0.0595 USD |
2.3696 |
0.0595 USD |
0.0586 USD |
0.0604 USD |
0.0592 USD |
| 2023-12-24 |
0.0589 USD |
1.1312 |
0.0589 USD |
0.0586 USD |
0.0592 USD |
0.0592 USD |
| 2023-12-23 |
0.0579 USD |
28.8848 |
0.0579 USD |
0.0558 USD |
0.0601 USD |
0.0586 USD |
| 2023-12-22 |
0.0561 USD |
19.6513 |
0.0561 USD |
0.0552 USD |
0.0569 USD |
0.0563 USD |
| 2023-12-21 |
0.0572 USD |
0.3635 |
0.0572 USD |
0.0569 USD |
0.0575 USD |
0.0575 USD |
| 2023-12-20 |
0.0566 USD |
3.8559 |
0.0566 USD |
0.0558 USD |
0.0575 USD |
0.0575 USD |
| 2023-12-19 |
0.0547 USD |
4.3050 |
0.0547 USD |
0.0536 USD |
0.0558 USD |
0.0552 USD |
| 2023-12-18 |
0.0539 USD |
4.0788 |
0.0539 USD |
0.0531 USD |
0.0547 USD |
0.0531 USD |
| 2023-12-17 |
0.0542 USD |
3.3359 |
0.0542 USD |
0.0531 USD |
0.0552 USD |
0.0552 USD |
| 2023-12-16 |
0.0531 USD |
1.8916 |
0.0531 USD |
0.0526 USD |
0.0536 USD |
0.0536 USD |
| 2023-12-15 |
0.0523 USD |
10.7398 |
0.0523 USD |
0.0500 USD |
0.0547 USD |
0.0531 USD |
| 2023-12-14 |
0.0541 USD |
2.0141 |
0.0541 USD |
0.0536 USD |
0.0547 USD |
0.0547 USD |
| 2023-12-13 |
0.0536 USD |
2.5897 |
0.0536 USD |
0.0531 USD |
0.0541 USD |
0.0531 USD |
| 2023-12-12 |
0.0544 USD |
2.1410 |
0.0544 USD |
0.0541 USD |
0.0547 USD |
0.0541 USD |
| 2023-12-11 |
0.0555 USD |
4.8927 |
0.0555 USD |
0.0541 USD |
0.0569 USD |
0.0541 USD |
| 2023-12-10 |
0.0572 USD |
4.0390 |
0.0572 USD |
0.0563 USD |
0.0580 USD |
0.0563 USD |
| 2023-12-09 |
0.0566 USD |
15.3759 |
0.0566 USD |
0.0552 USD |
0.0580 USD |
0.0569 USD |