Identifier on Bittrex: ETC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-04 |
19.9368 USD |
143.3889 ETC |
19.5811 USD |
19.5600 USD |
20.3000 USD |
19.7094 USD |
| 2023-12-03 |
19.5289 USD |
250.0201 ETC |
19.5500 USD |
19.3554 USD |
20.0528 USD |
19.6630 USD |
| 2023-12-02 |
18.9876 USD |
232.7030 ETC |
19.0321 USD |
15.9500 USD |
19.7654 USD |
19.5001 USD |
| 2023-12-01 |
17.8565 USD |
315.5626 ETC |
18.2696 USD |
15.5556 USD |
19.2418 USD |
18.8839 USD |
| 2023-11-30 |
17.6058 USD |
141.7957 ETC |
19.0000 USD |
16.7778 USD |
19.0000 USD |
17.4946 USD |
| 2023-11-29 |
19.0000 USD |
555.4729 ETC |
19.3153 USD |
17.5699 USD |
20.2222 USD |
19.2596 USD |
| 2023-11-28 |
18.3712 USD |
469.3358 ETC |
18.9341 USD |
17.3000 USD |
20.9699 USD |
20.1633 USD |
| 2023-11-27 |
18.8226 USD |
361.4395 ETC |
20.6000 USD |
18.1111 USD |
20.8835 USD |
18.6123 USD |
| 2023-11-26 |
20.6756 USD |
139.3851 ETC |
19.8605 USD |
19.8605 USD |
20.9638 USD |
20.9638 USD |
| 2023-11-25 |
20.2006 USD |
16.9299 ETC |
19.5547 USD |
19.2073 USD |
21.3011 USD |
19.8222 USD |
| 2023-11-24 |
21.4467 USD |
335.8261 ETC |
20.0641 USD |
18.3333 USD |
28.2222 USD |
19.8503 USD |
| 2023-11-23 |
20.5006 USD |
280.6679 ETC |
21.9037 USD |
19.8000 USD |
22.9199 USD |
20.4265 USD |
| 2023-11-22 |
21.1129 USD |
593.6272 ETC |
20.5562 USD |
19.7001 USD |
23.0000 USD |
22.0000 USD |
| 2023-11-21 |
21.2171 USD |
1,824.2174 ETC |
21.5000 USD |
18.2000 USD |
23.3333 USD |
21.3334 USD |
| 2023-11-20 |
19.3205 USD |
90.8699 ETC |
18.1001 USD |
18.1001 USD |
19.5905 USD |
19.2898 USD |
| 2023-11-19 |
19.1451 USD |
28.6512 ETC |
19.1588 USD |
19.0786 USD |
19.1588 USD |
19.0786 USD |
| 2023-11-18 |
18.2175 USD |
55.7218 ETC |
18.8074 USD |
18.0500 USD |
18.8074 USD |
18.0500 USD |
| 2023-11-17 |
18.5933 USD |
52.8887 ETC |
18.4838 USD |
18.2222 USD |
19.2129 USD |
19.0524 USD |
| 2023-11-16 |
19.5729 USD |
5.8002 ETC |
19.6193 USD |
19.2780 USD |
19.6193 USD |
19.2780 USD |
| 2023-11-15 |
19.5312 USD |
3.4203 ETC |
19.5308 USD |
19.5308 USD |
19.5333 USD |
19.5333 USD |
| 2023-11-14 |
19.1278 USD |
43.4296 ETC |
19.6401 USD |
18.6054 USD |
19.8896 USD |
18.6054 USD |
| 2023-11-13 |
19.7548 USD |
64.9893 ETC |
19.9068 USD |
18.4808 USD |
20.6041 USD |
18.4808 USD |
| 2023-11-12 |
20.4867 USD |
54.0000 ETC |
19.5000 USD |
19.5000 USD |
20.8000 USD |
20.8000 USD |
| 2023-11-11 |
19.7930 USD |
23.4577 ETC |
19.8529 USD |
19.7481 USD |
19.8529 USD |
19.8160 USD |
| 2023-11-10 |
21.5017 USD |
94.2509 ETC |
20.8000 USD |
20.6654 USD |
21.6000 USD |
20.6654 USD |
| 2023-11-09 |
19.4434 USD |
278.6097 ETC |
18.5703 USD |
18.5703 USD |
20.3281 USD |
20.3281 USD |
| 2023-11-07 |
18.1144 USD |
20.0856 ETC |
18.3170 USD |
17.9972 USD |
18.3170 USD |
17.9972 USD |
| 2023-11-05 |
18.0279 USD |
23.0941 ETC |
17.9500 USD |
17.9500 USD |
18.0349 USD |
18.0349 USD |
| 2023-11-04 |
17.4543 USD |
20.0186 ETC |
17.4543 USD |
17.4543 USD |
17.4543 USD |
17.4543 USD |
| 2023-11-03 |
16.8635 USD |
6.0000 ETC |
16.8635 USD |
16.8635 USD |
16.8635 USD |
16.8635 USD |
| 2023-11-02 |
18.0224 USD |
30.4440 ETC |
17.7330 USD |
17.7100 USD |
19.0000 USD |
17.7100 USD |
| 2023-11-01 |
17.3961 USD |
16.4904 ETC |
17.5000 USD |
17.2748 USD |
17.7571 USD |
17.5289 USD |
| 2023-10-31 |
16.8390 USD |
10.9183 ETC |
16.8538 USD |
16.7074 USD |
17.6000 USD |
17.4506 USD |
| 2023-10-30 |
16.6898 USD |
5.3776 ETC |
16.8403 USD |
16.6158 USD |
16.8403 USD |
16.6158 USD |
| 2023-10-29 |
16.2629 USD |
0.1846 ETC |
16.2629 USD |
16.2629 USD |
16.2629 USD |
16.2629 USD |
| 2023-10-28 |
16.1363 USD |
9.9899 ETC |
16.1364 USD |
16.1364 USD |
16.1364 USD |
16.1364 USD |
| 2023-10-27 |
15.9174 USD |
30.2578 ETC |
16.3409 USD |
15.0000 USD |
16.3409 USD |
15.0000 USD |
| 2023-10-26 |
16.3055 USD |
60.8307 ETC |
16.4760 USD |
16.2009 USD |
17.0935 USD |
16.3000 USD |
| 2023-10-25 |
16.4004 USD |
0.1830 ETC |
16.4004 USD |
16.4004 USD |
16.4004 USD |
16.4004 USD |
| 2023-10-24 |
17.8251 USD |
268.5072 ETC |
16.7954 USD |
16.1518 USD |
19.2388 USD |
16.5455 USD |
| 2023-10-23 |
15.8686 USD |
139.2300 ETC |
15.8123 USD |
15.7205 USD |
15.9500 USD |
15.9500 USD |
| 2023-10-22 |
15.6687 USD |
187.2708 ETC |
15.6506 USD |
15.6253 USD |
16.3000 USD |
16.3000 USD |
| 2023-10-21 |
15.4093 USD |
0.1948 ETC |
15.4093 USD |
15.4093 USD |
15.4093 USD |
15.4093 USD |
| 2023-10-20 |
15.0529 USD |
0.5982 ETC |
14.8378 USD |
14.8378 USD |
15.2838 USD |
15.2838 USD |
| 2023-10-19 |
14.6496 USD |
2.0837 ETC |
14.6496 USD |
14.6496 USD |
14.6496 USD |
14.6496 USD |
| 2023-10-18 |
14.8281 USD |
0.2024 ETC |
14.8281 USD |
14.8281 USD |
14.8281 USD |
14.8281 USD |
| 2023-10-17 |
14.8481 USD |
31.0570 ETC |
15.0565 USD |
14.8316 USD |
15.0565 USD |
14.8316 USD |
| 2023-10-16 |
15.1315 USD |
8.9840 ETC |
15.2426 USD |
15.1093 USD |
15.4458 USD |
15.1172 USD |
| 2023-10-13 |
14.5301 USD |
50.0000 ETC |
14.6518 USD |
14.4200 USD |
14.6518 USD |
14.4200 USD |
| 2023-10-12 |
14.8638 USD |
0.4038 ETC |
14.9291 USD |
14.7990 USD |
14.9291 USD |
14.7990 USD |