Identifier on Bittrex: ETC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-07 |
39.6086 USD |
1,032.9748 ETC |
39.5466 USD |
38.9264 USD |
40.3316 USD |
39.2334 USD |
| 2021-12-06 |
37.0921 USD |
2,102.9298 ETC |
38.7410 USD |
35.1435 USD |
39.1545 USD |
37.9301 USD |
| 2021-12-05 |
39.2084 USD |
3,513.4381 ETC |
39.9124 USD |
36.7546 USD |
40.5271 USD |
38.4256 USD |
| 2021-12-04 |
36.3142 USD |
14,944.6230 ETC |
44.6914 USD |
29.5000 USD |
44.6914 USD |
38.8850 USD |
| 2021-12-03 |
46.2557 USD |
3,095.0947 ETC |
46.9600 USD |
43.3320 USD |
47.7647 USD |
45.2199 USD |
| 2021-12-02 |
47.1837 USD |
737.8423 ETC |
47.5247 USD |
46.5032 USD |
47.7294 USD |
47.4660 USD |
| 2021-12-01 |
48.7900 USD |
454.7483 ETC |
48.7266 USD |
48.4295 USD |
49.4406 USD |
48.5048 USD |
| 2021-11-30 |
48.3588 USD |
801.3326 ETC |
48.3609 USD |
46.9069 USD |
50.0000 USD |
48.3479 USD |
| 2021-11-29 |
47.5898 USD |
619.7306 ETC |
47.7540 USD |
47.2775 USD |
48.9455 USD |
47.9002 USD |
| 2021-11-28 |
45.8110 USD |
1,836.4945 ETC |
46.7038 USD |
44.5952 USD |
47.4121 USD |
47.3254 USD |
| 2021-11-27 |
47.1364 USD |
1,072.5164 ETC |
46.8334 USD |
46.5550 USD |
47.6838 USD |
47.0617 USD |
| 2021-11-26 |
46.1666 USD |
4,073.2368 ETC |
50.0038 USD |
45.0000 USD |
50.1200 USD |
47.0192 USD |
| 2021-11-25 |
50.5064 USD |
1,130.2423 ETC |
48.2314 USD |
48.2043 USD |
53.3203 USD |
51.5123 USD |
| 2021-11-24 |
48.3061 USD |
446.0122 ETC |
49.2317 USD |
47.5000 USD |
49.2317 USD |
47.6686 USD |
| 2021-11-23 |
49.0624 USD |
603.8869 ETC |
48.6010 USD |
48.2123 USD |
49.9038 USD |
49.2940 USD |
| 2021-11-22 |
49.4077 USD |
1,205.6428 ETC |
50.0380 USD |
47.8749 USD |
50.0899 USD |
48.6720 USD |
| 2021-11-21 |
50.5120 USD |
419.8454 ETC |
50.8587 USD |
50.0000 USD |
51.7233 USD |
50.9179 USD |
| 2021-11-20 |
50.0984 USD |
3,448.8129 ETC |
50.7611 USD |
49.2500 USD |
51.3584 USD |
50.5967 USD |
| 2021-11-19 |
49.8778 USD |
812.2609 ETC |
48.5500 USD |
48.0147 USD |
50.5480 USD |
50.3700 USD |
| 2021-11-18 |
48.8247 USD |
1,398.6734 ETC |
51.3599 USD |
46.9567 USD |
51.7138 USD |
48.1899 USD |
| 2021-11-17 |
50.5299 USD |
520.1933 ETC |
50.7154 USD |
49.3302 USD |
51.2859 USD |
50.4781 USD |
| 2021-11-16 |
51.0445 USD |
4,872.0935 ETC |
54.5000 USD |
47.5263 USD |
54.5000 USD |
51.0729 USD |
| 2021-11-15 |
55.5225 USD |
473.2245 ETC |
56.2830 USD |
54.2940 USD |
56.5600 USD |
54.8103 USD |
| 2021-11-14 |
55.8039 USD |
650.3309 ETC |
56.4870 USD |
54.8902 USD |
56.8264 USD |
55.8560 USD |
| 2021-11-13 |
55.8173 USD |
365.4482 ETC |
55.6902 USD |
54.9470 USD |
56.3745 USD |
56.1670 USD |
| 2021-11-12 |
55.5835 USD |
2,012.3096 ETC |
56.5389 USD |
53.8470 USD |
57.7310 USD |
55.1720 USD |
| 2021-11-11 |
56.8504 USD |
1,491.0169 ETC |
56.3458 USD |
55.4148 USD |
58.0112 USD |
57.1363 USD |
| 2021-11-10 |
60.2847 USD |
8,002.1321 ETC |
61.3030 USD |
52.7500 USD |
64.2886 USD |
56.0168 USD |
| 2021-11-09 |
61.4638 USD |
8,748.2378 ETC |
56.6485 USD |
55.9414 USD |
65.4117 USD |
62.0820 USD |
| 2021-11-08 |
54.2991 USD |
6,766.9378 ETC |
54.2085 USD |
53.5000 USD |
55.5233 USD |
55.5000 USD |
| 2021-11-07 |
53.4186 USD |
350.3992 ETC |
52.8870 USD |
52.6159 USD |
54.4634 USD |
53.8430 USD |
| 2021-11-06 |
52.2141 USD |
362.8023 ETC |
52.9805 USD |
50.8048 USD |
53.4206 USD |
52.0740 USD |
| 2021-11-05 |
53.3428 USD |
654.9088 ETC |
53.6240 USD |
52.7044 USD |
54.0224 USD |
53.1130 USD |
| 2021-11-04 |
54.3131 USD |
1,088.6019 ETC |
55.6240 USD |
52.6590 USD |
56.0160 USD |
53.5848 USD |
| 2021-11-03 |
54.9569 USD |
2,404.9230 ETC |
54.8580 USD |
53.5716 USD |
56.9760 USD |
55.6923 USD |
| 2021-11-02 |
54.5756 USD |
2,080.1437 ETC |
53.9785 USD |
53.3790 USD |
55.6000 USD |
55.0296 USD |
| 2021-11-01 |
53.6027 USD |
1,281.7782 ETC |
54.6289 USD |
52.4700 USD |
55.1760 USD |
53.1940 USD |
| 2021-10-31 |
55.5082 USD |
3,999.2598 ETC |
52.9478 USD |
52.2374 USD |
58.9920 USD |
54.5123 USD |
| 2021-10-30 |
52.7323 USD |
1,404.2574 ETC |
53.9030 USD |
51.7520 USD |
53.9030 USD |
52.3604 USD |
| 2021-10-29 |
53.0757 USD |
1,350.1734 ETC |
52.2950 USD |
51.8283 USD |
54.0090 USD |
53.5041 USD |
| 2021-10-28 |
50.6201 USD |
2,063.1566 ETC |
49.1170 USD |
48.4599 USD |
52.5270 USD |
50.8453 USD |
| 2021-10-27 |
47.8026 USD |
8,585.4008 ETC |
54.2966 USD |
42.1646 USD |
55.1970 USD |
49.5166 USD |
| 2021-10-26 |
55.0736 USD |
1,071.6171 ETC |
55.5410 USD |
53.9190 USD |
56.0842 USD |
53.9420 USD |
| 2021-10-25 |
55.5340 USD |
923.7768 ETC |
55.7944 USD |
54.8391 USD |
56.1495 USD |
55.1667 USD |
| 2021-10-24 |
54.8456 USD |
2,877.2027 ETC |
55.5197 USD |
53.7579 USD |
55.5197 USD |
54.6848 USD |
| 2021-10-23 |
55.0355 USD |
700.4321 ETC |
54.0447 USD |
53.9760 USD |
55.7944 USD |
55.2380 USD |
| 2021-10-22 |
55.5550 USD |
1,189.9584 ETC |
55.6344 USD |
53.6741 USD |
56.8270 USD |
54.5029 USD |
| 2021-10-21 |
56.4269 USD |
3,605.0289 ETC |
55.5490 USD |
54.9499 USD |
59.7770 USD |
55.8568 USD |
| 2021-10-20 |
54.5052 USD |
1,036.9762 ETC |
52.7210 USD |
52.1640 USD |
55.3550 USD |
55.1520 USD |
| 2021-10-19 |
52.6352 USD |
919.2865 ETC |
52.2793 USD |
51.8518 USD |
53.2700 USD |
52.3250 USD |