Identifier on Bittrex: ETC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-26 |
24.5483 USD |
747.3938 ETC |
24.0126 USD |
23.6274 USD |
26.2917 USD |
24.4870 USD |
| 2022-01-25 |
23.4415 USD |
1,373.0386 ETC |
24.0500 USD |
23.1584 USD |
24.0974 USD |
23.9685 USD |
| 2022-01-24 |
23.2145 USD |
1,540.5687 ETC |
24.8662 USD |
21.7800 USD |
24.8662 USD |
23.8640 USD |
| 2022-01-23 |
24.2573 USD |
961.9958 ETC |
24.5037 USD |
23.6625 USD |
25.0000 USD |
25.0000 USD |
| 2022-01-22 |
24.9481 USD |
8,663.6076 ETC |
26.1820 USD |
21.3094 USD |
26.3722 USD |
23.7648 USD |
| 2022-01-21 |
28.2599 USD |
1,642.1163 ETC |
29.4420 USD |
27.2495 USD |
29.4420 USD |
28.2615 USD |
| 2022-01-20 |
30.5160 USD |
604.7383 ETC |
31.2714 USD |
29.2098 USD |
31.8776 USD |
29.2098 USD |
| 2022-01-19 |
32.7267 USD |
2,626.8535 ETC |
32.9121 USD |
31.4257 USD |
34.6088 USD |
31.6584 USD |
| 2022-01-18 |
32.3777 USD |
1,540.5615 ETC |
31.5592 USD |
30.7844 USD |
34.0000 USD |
32.6500 USD |
| 2022-01-17 |
31.2342 USD |
456.1088 ETC |
32.1780 USD |
30.6204 USD |
32.1780 USD |
30.8288 USD |
| 2022-01-16 |
32.2760 USD |
614.0439 ETC |
32.7987 USD |
31.9589 USD |
32.7987 USD |
32.1780 USD |
| 2022-01-15 |
32.6721 USD |
439.2230 ETC |
32.0972 USD |
32.0730 USD |
33.2511 USD |
33.0506 USD |
| 2022-01-14 |
32.1138 USD |
664.3411 ETC |
30.5329 USD |
30.5329 USD |
33.0877 USD |
32.1980 USD |
| 2022-01-13 |
31.2277 USD |
1,035.1051 ETC |
31.1785 USD |
30.2876 USD |
31.8680 USD |
30.3813 USD |
| 2022-01-12 |
30.2876 USD |
1,278.5883 ETC |
29.7270 USD |
29.6231 USD |
31.1907 USD |
31.0628 USD |
| 2022-01-11 |
29.3977 USD |
1,293.0571 ETC |
28.5552 USD |
28.5552 USD |
30.0382 USD |
29.5872 USD |
| 2022-01-10 |
28.3187 USD |
1,204.4150 ETC |
29.8092 USD |
27.2709 USD |
29.9142 USD |
28.4074 USD |
| 2022-01-09 |
29.7249 USD |
837.7915 ETC |
29.4810 USD |
29.4146 USD |
29.9595 USD |
29.7800 USD |
| 2022-01-08 |
29.8759 USD |
1,530.8956 ETC |
30.4095 USD |
28.5470 USD |
30.9076 USD |
29.0062 USD |
| 2022-01-07 |
30.2293 USD |
3,844.6963 ETC |
31.6820 USD |
29.2200 USD |
31.6820 USD |
30.8160 USD |
| 2022-01-06 |
30.6712 USD |
15,024.3575 ETC |
31.9850 USD |
30.5000 USD |
31.9865 USD |
31.3092 USD |
| 2022-01-05 |
32.9917 USD |
460.0448 ETC |
34.2065 USD |
31.0228 USD |
34.7467 USD |
31.7295 USD |
| 2022-01-04 |
34.4044 USD |
566.9524 ETC |
34.5906 USD |
33.9049 USD |
34.8802 USD |
34.2021 USD |
| 2022-01-03 |
34.9094 USD |
1,235.1254 ETC |
35.0707 USD |
34.2104 USD |
35.2890 USD |
34.3112 USD |
| 2022-01-02 |
34.7110 USD |
721.8193 ETC |
34.8222 USD |
34.4762 USD |
35.7370 USD |
35.3060 USD |
| 2022-01-01 |
34.4253 USD |
295.4526 ETC |
34.1883 USD |
34.1644 USD |
34.7258 USD |
34.6432 USD |
| 2021-12-31 |
34.5270 USD |
1,376.2410 ETC |
34.6645 USD |
33.5757 USD |
35.5880 USD |
33.5757 USD |
| 2021-12-30 |
34.7269 USD |
3,474.6023 ETC |
33.7952 USD |
33.5450 USD |
35.0401 USD |
34.5969 USD |
| 2021-12-29 |
34.8833 USD |
521.4744 ETC |
34.9806 USD |
34.3926 USD |
35.3537 USD |
34.6162 USD |
| 2021-12-28 |
36.2683 USD |
762.5825 ETC |
37.3755 USD |
34.5777 USD |
37.3755 USD |
34.9893 USD |
| 2021-12-27 |
38.4176 USD |
522.0886 ETC |
38.0612 USD |
37.6891 USD |
38.6562 USD |
38.3528 USD |
| 2021-12-26 |
37.4726 USD |
361.4992 ETC |
37.9810 USD |
37.0760 USD |
38.1031 USD |
37.9787 USD |
| 2021-12-25 |
38.1053 USD |
539.7712 ETC |
37.5000 USD |
37.5000 USD |
38.7703 USD |
38.0034 USD |
| 2021-12-24 |
37.9512 USD |
221.6542 ETC |
37.4338 USD |
37.2860 USD |
38.3240 USD |
37.9076 USD |
| 2021-12-23 |
35.8257 USD |
358.0065 ETC |
35.8095 USD |
35.2745 USD |
37.6185 USD |
37.6185 USD |
| 2021-12-22 |
35.8386 USD |
781.1897 ETC |
35.3068 USD |
35.2426 USD |
36.3690 USD |
35.8806 USD |
| 2021-12-21 |
35.0675 USD |
803.3920 ETC |
34.5919 USD |
34.3568 USD |
35.3740 USD |
35.2180 USD |
| 2021-12-20 |
34.4763 USD |
357.2692 ETC |
34.6401 USD |
33.7936 USD |
35.3295 USD |
34.0932 USD |
| 2021-12-19 |
35.0937 USD |
977.0244 ETC |
34.8814 USD |
34.7539 USD |
35.9998 USD |
35.2173 USD |
| 2021-12-18 |
34.8144 USD |
250.6729 ETC |
34.0763 USD |
33.9791 USD |
35.4000 USD |
35.0719 USD |
| 2021-12-17 |
34.8688 USD |
1,594.5465 ETC |
35.2945 USD |
33.5000 USD |
35.4026 USD |
34.1386 USD |
| 2021-12-16 |
35.9732 USD |
636.1421 ETC |
36.1248 USD |
35.1817 USD |
36.5622 USD |
35.1817 USD |
| 2021-12-15 |
34.6279 USD |
1,223.9319 ETC |
35.5431 USD |
33.5845 USD |
35.8170 USD |
35.4209 USD |
| 2021-12-14 |
35.2348 USD |
2,776.7272 ETC |
34.0750 USD |
33.9451 USD |
36.2945 USD |
35.3403 USD |
| 2021-12-13 |
35.2280 USD |
1,250.7844 ETC |
37.9382 USD |
33.6231 USD |
37.9382 USD |
34.1633 USD |
| 2021-12-12 |
37.7852 USD |
768.1342 ETC |
37.9570 USD |
36.9851 USD |
38.3683 USD |
38.0998 USD |
| 2021-12-11 |
37.2864 USD |
635.9681 ETC |
36.4628 USD |
35.8974 USD |
38.2227 USD |
37.5175 USD |
| 2021-12-10 |
37.7454 USD |
2,291.0893 ETC |
37.6524 USD |
36.4247 USD |
38.8203 USD |
37.2030 USD |
| 2021-12-09 |
39.7485 USD |
657.0434 ETC |
41.0480 USD |
38.0064 USD |
41.2084 USD |
38.0064 USD |
| 2021-12-08 |
40.9572 USD |
2,680.2373 ETC |
39.0560 USD |
39.0560 USD |
41.7590 USD |
41.0000 USD |