Identifier on Bittrex: ETC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-06 |
27.9123 USD |
392.4733 ETC |
27.8042 USD |
27.3684 USD |
28.2590 USD |
27.7479 USD |
| 2022-05-05 |
29.2701 USD |
1,207.6113 ETC |
31.2159 USD |
27.9392 USD |
32.7880 USD |
28.1165 USD |
| 2022-05-04 |
27.4516 USD |
1,185.2496 ETC |
27.2146 USD |
26.9853 USD |
28.8566 USD |
27.9244 USD |
| 2022-05-03 |
27.5482 USD |
243.8488 ETC |
27.5650 USD |
26.8027 USD |
27.9440 USD |
26.8027 USD |
| 2022-05-02 |
27.3504 USD |
1,263.5243 ETC |
27.9060 USD |
26.5950 USD |
28.2723 USD |
27.6559 USD |
| 2022-05-01 |
26.9224 USD |
768.1996 ETC |
26.1452 USD |
25.7758 USD |
27.9231 USD |
26.9129 USD |
| 2022-04-30 |
28.2838 USD |
375.2996 ETC |
29.5675 USD |
27.7931 USD |
29.5675 USD |
28.2036 USD |
| 2022-04-29 |
30.0687 USD |
630.3814 ETC |
31.3910 USD |
28.7800 USD |
31.3910 USD |
28.7800 USD |
| 2022-04-28 |
31.2154 USD |
267.6414 ETC |
31.3727 USD |
30.4913 USD |
31.6600 USD |
31.5505 USD |
| 2022-04-27 |
31.1406 USD |
296.0551 ETC |
30.7138 USD |
30.6509 USD |
31.5903 USD |
30.8980 USD |
| 2022-04-26 |
31.5133 USD |
267.4623 ETC |
33.7874 USD |
30.5670 USD |
33.7874 USD |
31.1590 USD |
| 2022-04-25 |
32.6135 USD |
737.3503 ETC |
33.6606 USD |
31.4670 USD |
34.0000 USD |
33.6964 USD |
| 2022-04-24 |
34.3097 USD |
649.4316 ETC |
34.7377 USD |
33.8552 USD |
34.8296 USD |
33.9382 USD |
| 2022-04-23 |
35.1161 USD |
294.2100 ETC |
35.2571 USD |
34.6401 USD |
35.2571 USD |
35.0367 USD |
| 2022-04-22 |
35.1391 USD |
403.1068 ETC |
35.0947 USD |
34.5785 USD |
35.7568 USD |
35.2448 USD |
| 2022-04-21 |
37.1119 USD |
317.8542 ETC |
36.7229 USD |
36.1403 USD |
37.7343 USD |
36.1572 USD |
| 2022-04-20 |
37.0480 USD |
378.9367 ETC |
37.9698 USD |
36.0636 USD |
38.0000 USD |
36.7778 USD |
| 2022-04-19 |
36.9546 USD |
434.8917 ETC |
37.1187 USD |
36.2302 USD |
37.8189 USD |
37.3737 USD |
| 2022-04-18 |
35.7103 USD |
3,194.5902 ETC |
36.4144 USD |
34.7121 USD |
36.4683 USD |
36.0560 USD |
| 2022-04-17 |
37.8369 USD |
348.4003 ETC |
37.9359 USD |
37.2903 USD |
38.1601 USD |
37.4841 USD |
| 2022-04-16 |
38.0292 USD |
192.0389 ETC |
37.5465 USD |
37.2903 USD |
38.4910 USD |
38.3030 USD |
| 2022-04-15 |
37.3561 USD |
815.9061 ETC |
37.0829 USD |
36.7041 USD |
37.6436 USD |
37.2897 USD |
| 2022-04-14 |
37.4891 USD |
1,805.6229 ETC |
38.9255 USD |
36.5000 USD |
39.0638 USD |
37.1181 USD |
| 2022-04-13 |
38.2109 USD |
612.8048 ETC |
37.8802 USD |
36.8665 USD |
38.7555 USD |
38.1131 USD |
| 2022-04-12 |
38.1687 USD |
1,516.6156 ETC |
37.6405 USD |
36.8681 USD |
38.9000 USD |
37.4866 USD |
| 2022-04-11 |
37.9543 USD |
1,790.3929 ETC |
40.2546 USD |
36.0000 USD |
40.3334 USD |
37.2790 USD |
| 2022-04-10 |
42.1164 USD |
622.2095 ETC |
42.0941 USD |
40.8601 USD |
42.4554 USD |
42.1820 USD |
| 2022-04-09 |
41.5469 USD |
324.8000 ETC |
40.8413 USD |
40.8413 USD |
42.7306 USD |
41.3319 USD |
| 2022-04-08 |
42.6858 USD |
1,157.4858 ETC |
43.5472 USD |
40.9219 USD |
43.5472 USD |
41.5627 USD |
| 2022-04-07 |
42.0010 USD |
646.8879 ETC |
38.6232 USD |
38.6232 USD |
43.5668 USD |
43.0554 USD |
| 2022-04-06 |
41.3212 USD |
1,343.1378 ETC |
44.4010 USD |
38.8000 USD |
44.4884 USD |
39.3312 USD |
| 2022-04-05 |
46.1031 USD |
339.5971 ETC |
46.5514 USD |
45.0718 USD |
46.9415 USD |
45.1606 USD |
| 2022-04-04 |
45.8945 USD |
1,080.0769 ETC |
47.0490 USD |
44.6243 USD |
48.5530 USD |
46.6420 USD |
| 2022-04-03 |
46.5729 USD |
814.8205 ETC |
45.3458 USD |
44.7312 USD |
47.8268 USD |
47.2489 USD |
| 2022-04-02 |
46.6383 USD |
284.3248 ETC |
46.8070 USD |
45.4959 USD |
48.1878 USD |
46.1674 USD |
| 2022-04-01 |
45.3085 USD |
2,691.6030 ETC |
47.6541 USD |
43.0000 USD |
48.0192 USD |
47.0875 USD |
| 2022-03-31 |
48.1889 USD |
2,597.8411 ETC |
49.6284 USD |
46.0950 USD |
50.7624 USD |
47.1154 USD |
| 2022-03-30 |
49.6187 USD |
5,374.7671 ETC |
49.4593 USD |
48.5560 USD |
51.4804 USD |
50.1419 USD |
| 2022-03-29 |
50.2581 USD |
2,443.2282 ETC |
47.2688 USD |
47.2688 USD |
52.2971 USD |
49.1037 USD |
| 2022-03-28 |
48.4825 USD |
1,618.9894 ETC |
48.0668 USD |
46.4950 USD |
51.1597 USD |
47.8945 USD |
| 2022-03-27 |
45.9054 USD |
1,287.9378 ETC |
47.4712 USD |
44.7972 USD |
47.4712 USD |
45.0964 USD |
| 2022-03-26 |
48.0862 USD |
2,042.1853 ETC |
48.5444 USD |
46.5865 USD |
48.5444 USD |
47.4544 USD |
| 2022-03-25 |
47.6288 USD |
1,892.9913 ETC |
48.5940 USD |
45.3431 USD |
49.7112 USD |
46.2178 USD |
| 2022-03-24 |
46.2756 USD |
1,821.2861 ETC |
45.7371 USD |
42.8940 USD |
50.4238 USD |
49.1426 USD |
| 2022-03-23 |
46.1915 USD |
4,602.6240 ETC |
46.1010 USD |
43.0058 USD |
48.9254 USD |
43.7015 USD |
| 2022-03-22 |
42.8184 USD |
6,160.1240 ETC |
38.8130 USD |
38.4167 USD |
44.1050 USD |
42.4531 USD |
| 2022-03-21 |
37.9366 USD |
2,272.6978 ETC |
38.1073 USD |
36.3192 USD |
39.7000 USD |
38.8901 USD |
| 2022-03-20 |
37.2264 USD |
4,214.5167 ETC |
34.0745 USD |
33.0287 USD |
40.8000 USD |
38.2614 USD |
| 2022-03-19 |
30.8499 USD |
1,339.5206 ETC |
28.0959 USD |
28.0959 USD |
32.7410 USD |
32.4782 USD |
| 2022-03-18 |
27.2090 USD |
444.8565 ETC |
26.8035 USD |
26.6200 USD |
28.1000 USD |
27.7932 USD |