Identifier on Bittrex: ETC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-18 |
52.8524 USD |
933.4189 ETC |
53.1460 USD |
51.9320 USD |
53.4440 USD |
52.1000 USD |
| 2021-10-17 |
52.8140 USD |
613.8570 ETC |
53.9580 USD |
50.1185 USD |
54.4970 USD |
52.6127 USD |
| 2021-10-16 |
54.5259 USD |
1,536.8264 ETC |
54.3928 USD |
53.6830 USD |
55.1440 USD |
54.0610 USD |
| 2021-10-15 |
54.3628 USD |
1,110.2415 ETC |
54.0000 USD |
52.7500 USD |
56.6600 USD |
54.6372 USD |
| 2021-10-14 |
53.7026 USD |
267.0543 ETC |
53.2960 USD |
53.1947 USD |
55.0280 USD |
54.4520 USD |
| 2021-10-13 |
52.2203 USD |
331.5311 ETC |
53.0348 USD |
51.5310 USD |
53.3590 USD |
52.6900 USD |
| 2021-10-12 |
51.9357 USD |
1,042.4833 ETC |
53.2982 USD |
50.9582 USD |
53.2982 USD |
52.5169 USD |
| 2021-10-11 |
53.8813 USD |
669.1139 ETC |
52.5000 USD |
52.2469 USD |
55.2540 USD |
53.3394 USD |
| 2021-10-10 |
54.4697 USD |
659.9990 ETC |
55.3107 USD |
52.7791 USD |
56.2359 USD |
53.0740 USD |
| 2021-10-09 |
55.5112 USD |
1,452.7707 ETC |
53.3046 USD |
53.3046 USD |
57.1810 USD |
56.0277 USD |
| 2021-10-08 |
54.1209 USD |
625.5735 ETC |
54.5018 USD |
53.2828 USD |
55.0357 USD |
53.7695 USD |
| 2021-10-07 |
54.8316 USD |
1,515.1893 ETC |
54.6048 USD |
53.1893 USD |
55.7944 USD |
54.9515 USD |
| 2021-10-06 |
53.6000 USD |
1,080.8286 ETC |
54.1904 USD |
51.1780 USD |
55.9560 USD |
54.7370 USD |
| 2021-10-05 |
53.8435 USD |
1,028.9540 ETC |
52.7500 USD |
52.4767 USD |
54.7370 USD |
54.4008 USD |
| 2021-10-04 |
52.3144 USD |
852.8197 ETC |
53.4534 USD |
50.6291 USD |
53.5389 USD |
52.4030 USD |
| 2021-10-03 |
53.4105 USD |
1,182.3685 ETC |
53.3560 USD |
52.0891 USD |
54.9900 USD |
53.3820 USD |
| 2021-10-02 |
53.8613 USD |
1,260.9518 ETC |
51.1848 USD |
51.1086 USD |
55.2482 USD |
54.4170 USD |
| 2021-10-01 |
49.6508 USD |
1,087.5394 ETC |
46.9130 USD |
46.6917 USD |
52.3459 USD |
51.4590 USD |
| 2021-09-30 |
46.5276 USD |
588.9975 ETC |
45.5060 USD |
45.5060 USD |
47.1973 USD |
46.3279 USD |
| 2021-09-29 |
45.9956 USD |
761.1593 ETC |
44.7970 USD |
44.6079 USD |
46.6490 USD |
45.1900 USD |
| 2021-09-28 |
45.8468 USD |
1,746.7936 ETC |
45.4640 USD |
45.0450 USD |
48.4520 USD |
45.7649 USD |
| 2021-09-27 |
46.7791 USD |
436.5669 ETC |
47.1021 USD |
45.7316 USD |
48.4590 USD |
46.4420 USD |
| 2021-09-26 |
46.1468 USD |
1,835.5469 ETC |
47.0245 USD |
44.3700 USD |
48.2493 USD |
47.6470 USD |
| 2021-09-25 |
48.1288 USD |
674.3902 ETC |
47.6680 USD |
46.3320 USD |
49.6660 USD |
47.3971 USD |
| 2021-09-24 |
46.9455 USD |
2,080.1410 ETC |
51.4120 USD |
44.3000 USD |
51.8050 USD |
48.2383 USD |
| 2021-09-23 |
50.7652 USD |
1,337.8106 ETC |
51.0190 USD |
49.3870 USD |
51.5872 USD |
51.1137 USD |
| 2021-09-22 |
48.3653 USD |
1,072.4679 ETC |
45.7713 USD |
45.1410 USD |
51.2602 USD |
51.0602 USD |
| 2021-09-21 |
48.0948 USD |
2,828.0446 ETC |
48.6684 USD |
45.0000 USD |
50.3248 USD |
45.6229 USD |
| 2021-09-20 |
50.8523 USD |
3,925.9019 ETC |
54.5500 USD |
47.5000 USD |
54.5500 USD |
50.4565 USD |
| 2021-09-19 |
56.0060 USD |
590.8478 ETC |
57.0810 USD |
55.5000 USD |
57.0810 USD |
55.9500 USD |
| 2021-09-18 |
57.3172 USD |
726.2194 ETC |
56.3179 USD |
55.5337 USD |
58.2280 USD |
56.8706 USD |
| 2021-09-17 |
57.1300 USD |
775.0852 ETC |
57.7868 USD |
55.9832 USD |
58.6918 USD |
56.9190 USD |
| 2021-09-16 |
58.7296 USD |
781.3710 ETC |
58.8659 USD |
57.6062 USD |
59.9355 USD |
57.8088 USD |
| 2021-09-15 |
57.8634 USD |
904.5385 ETC |
56.8802 USD |
56.3473 USD |
59.1320 USD |
58.4850 USD |
| 2021-09-14 |
56.1446 USD |
1,275.7111 ETC |
55.2708 USD |
55.2708 USD |
57.2640 USD |
56.7820 USD |
| 2021-09-13 |
55.3335 USD |
1,947.6271 ETC |
58.2579 USD |
53.6623 USD |
58.2579 USD |
55.9416 USD |
| 2021-09-12 |
58.0396 USD |
866.5945 ETC |
57.2686 USD |
56.3458 USD |
58.8170 USD |
58.4438 USD |
| 2021-09-11 |
57.2010 USD |
722.0479 ETC |
56.2320 USD |
55.6370 USD |
58.1551 USD |
56.7200 USD |
| 2021-09-10 |
57.2259 USD |
4,125.7846 ETC |
59.0700 USD |
54.8767 USD |
60.3388 USD |
56.3481 USD |
| 2021-09-09 |
58.6379 USD |
2,259.4548 ETC |
58.6480 USD |
57.3835 USD |
60.2920 USD |
58.1009 USD |
| 2021-09-08 |
57.9117 USD |
5,059.2870 ETC |
59.4626 USD |
53.6186 USD |
61.3510 USD |
57.6852 USD |
| 2021-09-07 |
60.5917 USD |
23,666.5440 ETC |
73.5893 USD |
47.3421 USD |
73.5893 USD |
59.0460 USD |
| 2021-09-06 |
74.4270 USD |
5,043.8388 ETC |
73.5299 USD |
71.0902 USD |
77.2867 USD |
73.5286 USD |
| 2021-09-05 |
71.9960 USD |
7,407.8450 ETC |
69.2979 USD |
68.2500 USD |
73.9863 USD |
73.5689 USD |
| 2021-09-04 |
69.2674 USD |
2,032.7081 ETC |
70.0000 USD |
68.1702 USD |
71.0324 USD |
69.0350 USD |
| 2021-09-03 |
70.1401 USD |
1,628.1912 ETC |
68.0000 USD |
66.2830 USD |
72.3980 USD |
70.9467 USD |
| 2021-09-02 |
68.2398 USD |
2,216.0123 ETC |
68.8910 USD |
66.5360 USD |
70.0000 USD |
67.3928 USD |
| 2021-09-01 |
65.5346 USD |
1,184.0986 ETC |
63.7488 USD |
62.2902 USD |
67.4540 USD |
65.9841 USD |
| 2021-08-31 |
63.6147 USD |
2,611.8932 ETC |
61.9175 USD |
60.8176 USD |
64.9860 USD |
62.7580 USD |
| 2021-08-30 |
62.7135 USD |
1,272.0558 ETC |
63.9240 USD |
61.0769 USD |
64.9630 USD |
64.4290 USD |