Market [unlinked] / USD
Identifier on Yobit: etcv_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.0547 USD |
1.0216 |
0.0547 USD |
0.0541 USD |
0.0552 USD |
0.0547 USD |
| 2023-12-07 |
0.0547 USD |
0.6131 |
0.0547 USD |
0.0541 USD |
0.0552 USD |
0.0552 USD |
| 2023-12-06 |
0.0542 USD |
17.4292 |
0.0542 USD |
0.0526 USD |
0.0558 USD |
0.0552 USD |
| 2023-12-05 |
0.0524 USD |
1.8427 |
0.0524 USD |
0.0520 USD |
0.0528 USD |
0.0520 USD |
| 2023-12-04 |
0.0516 USD |
7.0467 |
0.0516 USD |
0.0505 USD |
0.0528 USD |
0.0520 USD |
| 2023-12-03 |
0.0505 USD |
6.0715 |
0.0505 USD |
0.0500 USD |
0.0510 USD |
0.0510 USD |
| 2023-12-02 |
0.0508 USD |
0.7884 |
0.0508 USD |
0.0505 USD |
0.0510 USD |
0.0510 USD |
| 2023-12-01 |
0.0505 USD |
0.0654 |
0.0505 USD |
0.0505 USD |
0.0505 USD |
0.0505 USD |
| 2023-11-30 |
0.0505 USD |
2.1725 |
0.0505 USD |
0.0500 USD |
0.0510 USD |
0.0510 USD |
| 2023-11-29 |
0.0499 USD |
7.1642 |
0.0499 USD |
0.0485 USD |
0.0512 USD |
0.0500 USD |
| 2023-11-28 |
0.0485 USD |
0.0000 |
0.0485 USD |
0.0485 USD |
0.0485 USD |
0.0485 USD |
| 2023-11-27 |
0.0485 USD |
0.0000 |
0.0485 USD |
0.0485 USD |
0.0485 USD |
0.0485 USD |
| 2023-11-26 |
0.0485 USD |
0.0000 |
0.0485 USD |
0.0485 USD |
0.0485 USD |
0.0485 USD |
| 2023-11-25 |
0.0485 USD |
0.0000 |
0.0485 USD |
0.0485 USD |
0.0485 USD |
0.0485 USD |
| 2023-11-24 |
0.0485 USD |
0.0000 |
0.0485 USD |
0.0485 USD |
0.0485 USD |
0.0485 USD |
| 2023-11-23 |
0.0485 USD |
0.0000 |
0.0485 USD |
0.0485 USD |
0.0485 USD |
0.0485 USD |
| 2023-11-22 |
0.0485 USD |
0.0000 |
0.0485 USD |
0.0485 USD |
0.0485 USD |
0.0485 USD |
| 2023-11-21 |
0.0485 USD |
0.0000 |
0.0485 USD |
0.0485 USD |
0.0485 USD |
0.0485 USD |
| 2023-11-20 |
0.0485 USD |
0.0000 |
0.0485 USD |
0.0485 USD |
0.0485 USD |
0.0485 USD |
| 2023-11-19 |
0.0485 USD |
0.0000 |
0.0485 USD |
0.0485 USD |
0.0485 USD |
0.0485 USD |
| 2023-11-18 |
0.0485 USD |
0.0000 |
0.0485 USD |
0.0485 USD |
0.0485 USD |
0.0485 USD |
| 2023-11-17 |
0.0485 USD |
0.0000 |
0.0485 USD |
0.0485 USD |
0.0485 USD |
0.0485 USD |
| 2023-11-16 |
0.0402 USD |
19.4684 |
0.0402 USD |
0.0318 USD |
0.0485 USD |
0.0485 USD |
| 2023-11-15 |
0.0500 USD |
0.0000 |
0.0500 USD |
0.0500 USD |
0.0500 USD |
0.0500 USD |
| 2023-11-14 |
0.0500 USD |
0.0000 |
0.0500 USD |
0.0500 USD |
0.0500 USD |
0.0500 USD |
| 2023-11-13 |
0.0500 USD |
0.0000 |
0.0500 USD |
0.0500 USD |
0.0500 USD |
0.0500 USD |
| 2023-11-12 |
0.0500 USD |
1.0441 |
0.0500 USD |
0.0500 USD |
0.0500 USD |
0.0500 USD |
| 2023-11-11 |
0.0504 USD |
8.6984 |
0.0504 USD |
0.0500 USD |
0.0507 USD |
0.0507 USD |
| 2023-11-10 |
0.0500 USD |
18.2944 |
0.0500 USD |
0.0500 USD |
0.0500 USD |
0.0500 USD |
| 2023-11-09 |
0.0496 USD |
4.1556 |
0.0496 USD |
0.0492 USD |
0.0500 USD |
0.0500 USD |
| 2023-11-08 |
0.0487 USD |
0.8100 |
0.0487 USD |
0.0487 USD |
0.0487 USD |
0.0487 USD |
| 2023-11-07 |
0.0487 USD |
1.1007 |
0.0487 USD |
0.0487 USD |
0.0487 USD |
0.0487 USD |
| 2023-11-06 |
0.0478 USD |
3.5296 |
0.0478 USD |
0.0473 USD |
0.0483 USD |
0.0483 USD |
| 2023-11-05 |
0.0473 USD |
0.0000 |
0.0473 USD |
0.0473 USD |
0.0473 USD |
0.0473 USD |
| 2023-11-04 |
0.0473 USD |
0.0000 |
0.0473 USD |
0.0473 USD |
0.0473 USD |
0.0473 USD |
| 2023-11-03 |
0.0473 USD |
0.5400 |
0.0473 USD |
0.0473 USD |
0.0473 USD |
0.0473 USD |
| 2023-11-02 |
0.0468 USD |
0.0000 |
0.0468 USD |
0.0468 USD |
0.0468 USD |
0.0468 USD |
| 2023-11-01 |
0.0468 USD |
0.0000 |
0.0468 USD |
0.0468 USD |
0.0468 USD |
0.0468 USD |
| 2023-10-31 |
0.0468 USD |
0.0000 |
0.0468 USD |
0.0468 USD |
0.0468 USD |
0.0468 USD |
| 2023-10-30 |
0.0468 USD |
0.0000 |
0.0468 USD |
0.0468 USD |
0.0468 USD |
0.0468 USD |
| 2023-10-29 |
0.0468 USD |
0.0000 |
0.0468 USD |
0.0468 USD |
0.0468 USD |
0.0468 USD |
| 2023-10-28 |
0.0468 USD |
0.0000 |
0.0468 USD |
0.0468 USD |
0.0468 USD |
0.0468 USD |
| 2023-10-27 |
0.0468 USD |
0.0000 |
0.0468 USD |
0.0468 USD |
0.0468 USD |
0.0468 USD |
| 2023-10-26 |
0.0468 USD |
0.0000 |
0.0468 USD |
0.0468 USD |
0.0468 USD |
0.0468 USD |
| 2023-10-25 |
0.0468 USD |
0.0000 |
0.0468 USD |
0.0468 USD |
0.0468 USD |
0.0468 USD |
| 2023-10-24 |
0.0448 USD |
29.7763 |
0.0448 USD |
0.0428 USD |
0.0468 USD |
0.0468 USD |
| 2023-10-23 |
0.0428 USD |
0.0000 |
0.0428 USD |
0.0428 USD |
0.0428 USD |
0.0428 USD |
| 2023-10-22 |
0.0428 USD |
0.0000 |
0.0428 USD |
0.0428 USD |
0.0428 USD |
0.0428 USD |
| 2023-10-21 |
0.0428 USD |
0.0000 |
0.0428 USD |
0.0428 USD |
0.0428 USD |
0.0428 USD |
| 2023-10-20 |
0.0428 USD |
0.0000 |
0.0428 USD |
0.0428 USD |
0.0428 USD |
0.0428 USD |