Identifier on Bittrex: ETC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-10 |
49.5893 USD |
1,151.7794 ETC |
51.3468 USD |
48.3720 USD |
51.3468 USD |
48.5710 USD |
| 2021-07-09 |
48.7167 USD |
4,912.0299 ETC |
49.1580 USD |
46.6419 USD |
51.2980 USD |
50.7490 USD |
| 2021-07-08 |
50.2505 USD |
3,053.4701 ETC |
52.6860 USD |
48.7275 USD |
52.6860 USD |
50.2982 USD |
| 2021-07-07 |
54.6899 USD |
2,531.5840 ETC |
54.5495 USD |
53.4071 USD |
55.4418 USD |
53.4510 USD |
| 2021-07-06 |
55.0579 USD |
2,478.1691 ETC |
54.9099 USD |
53.6220 USD |
56.7719 USD |
53.6220 USD |
| 2021-07-05 |
54.7115 USD |
4,802.1168 ETC |
56.0174 USD |
52.7093 USD |
56.8621 USD |
54.4427 USD |
| 2021-07-04 |
57.7512 USD |
4,359.2535 ETC |
56.7151 USD |
56.2248 USD |
58.8699 USD |
57.9260 USD |
| 2021-07-03 |
56.2923 USD |
2,862.8201 ETC |
53.8354 USD |
52.4450 USD |
58.5240 USD |
57.2059 USD |
| 2021-07-02 |
52.4348 USD |
2,340.3018 ETC |
53.4600 USD |
50.7842 USD |
55.3087 USD |
52.0878 USD |
| 2021-07-01 |
53.6225 USD |
3,518.2092 ETC |
57.1690 USD |
52.0005 USD |
58.1930 USD |
53.7700 USD |
| 2021-06-30 |
57.6518 USD |
8,907.8157 ETC |
57.1640 USD |
51.8168 USD |
62.2366 USD |
57.4947 USD |
| 2021-06-29 |
52.6211 USD |
9,453.9750 ETC |
43.4126 USD |
43.4126 USD |
58.7529 USD |
56.3079 USD |
| 2021-06-28 |
42.6186 USD |
1,457.8399 ETC |
41.7340 USD |
41.0621 USD |
44.3420 USD |
43.1349 USD |
| 2021-06-27 |
40.3319 USD |
563.4499 ETC |
40.5062 USD |
39.3610 USD |
41.5200 USD |
41.5200 USD |
| 2021-06-26 |
39.3219 USD |
852.9434 ETC |
39.3910 USD |
37.4925 USD |
40.4624 USD |
39.0719 USD |
| 2021-06-25 |
42.5796 USD |
1,745.5823 ETC |
43.7080 USD |
39.0356 USD |
45.3040 USD |
39.9702 USD |
| 2021-06-24 |
41.3259 USD |
619.1268 ETC |
40.9196 USD |
39.0063 USD |
42.6559 USD |
42.2490 USD |
| 2021-06-23 |
39.5420 USD |
1,535.0057 ETC |
36.7474 USD |
35.0000 USD |
42.9305 USD |
39.4250 USD |
| 2021-06-22 |
37.0793 USD |
2,864.8016 ETC |
39.4870 USD |
32.4780 USD |
42.1619 USD |
36.8430 USD |
| 2021-06-21 |
44.7928 USD |
2,312.0524 ETC |
50.9858 USD |
41.7685 USD |
50.9858 USD |
43.3877 USD |
| 2021-06-20 |
48.7188 USD |
1,855.0111 ETC |
51.0221 USD |
47.0741 USD |
51.2173 USD |
51.1171 USD |
| 2021-06-19 |
51.9358 USD |
1,478.9622 ETC |
52.7199 USD |
51.3090 USD |
53.2198 USD |
52.1270 USD |
| 2021-06-18 |
53.2892 USD |
5,006.4688 ETC |
55.2740 USD |
50.3992 USD |
55.2740 USD |
52.2099 USD |
| 2021-06-17 |
55.5135 USD |
953.9380 ETC |
55.3760 USD |
54.3839 USD |
57.0547 USD |
55.0273 USD |
| 2021-06-16 |
56.2031 USD |
2,020.8800 ETC |
57.8611 USD |
55.1140 USD |
58.2580 USD |
56.0530 USD |
| 2021-06-15 |
58.9424 USD |
1,494.7325 ETC |
59.1392 USD |
57.3734 USD |
60.2310 USD |
58.8033 USD |
| 2021-06-14 |
58.0775 USD |
2,794.7746 ETC |
59.2120 USD |
56.2436 USD |
60.8540 USD |
59.2408 USD |
| 2021-06-13 |
56.7864 USD |
1,805.3725 ETC |
54.9251 USD |
54.0338 USD |
60.6493 USD |
58.6513 USD |
| 2021-06-12 |
54.8784 USD |
1,478.9984 ETC |
56.6783 USD |
53.2217 USD |
56.6783 USD |
55.6909 USD |
| 2021-06-11 |
58.4763 USD |
1,305.3467 ETC |
57.2510 USD |
56.1850 USD |
60.7130 USD |
57.1459 USD |
| 2021-06-10 |
59.9570 USD |
2,275.1332 ETC |
62.4342 USD |
57.2050 USD |
63.4600 USD |
58.2694 USD |
| 2021-06-09 |
59.8179 USD |
2,344.1009 ETC |
56.6833 USD |
53.5917 USD |
62.6090 USD |
62.4342 USD |
| 2021-06-08 |
54.4947 USD |
4,473.7293 ETC |
57.9780 USD |
49.8500 USD |
58.9000 USD |
57.1000 USD |
| 2021-06-07 |
62.8133 USD |
1,175.5902 ETC |
64.2569 USD |
59.3047 USD |
65.0000 USD |
59.3047 USD |
| 2021-06-06 |
63.9326 USD |
944.6080 ETC |
62.9943 USD |
62.9757 USD |
65.5091 USD |
63.8706 USD |
| 2021-06-05 |
64.6076 USD |
1,973.8849 ETC |
64.7850 USD |
61.7742 USD |
67.4161 USD |
62.8969 USD |
| 2021-06-04 |
64.3982 USD |
4,307.5100 ETC |
69.4852 USD |
61.5203 USD |
69.4852 USD |
65.4770 USD |
| 2021-06-03 |
69.5081 USD |
2,311.3877 ETC |
68.3286 USD |
67.4384 USD |
72.7780 USD |
69.3000 USD |
| 2021-06-02 |
68.2074 USD |
2,627.0369 ETC |
67.8553 USD |
65.8112 USD |
70.1782 USD |
68.3182 USD |
| 2021-06-01 |
68.3713 USD |
2,412.1122 ETC |
70.0747 USD |
65.8112 USD |
71.8420 USD |
67.2409 USD |
| 2021-05-31 |
66.6552 USD |
3,936.4975 ETC |
66.0430 USD |
62.0801 USD |
69.3328 USD |
69.3328 USD |
| 2021-05-30 |
65.5595 USD |
1,843.4968 ETC |
64.0040 USD |
60.4692 USD |
68.2630 USD |
65.6158 USD |
| 2021-05-29 |
65.4604 USD |
3,136.5212 ETC |
68.6830 USD |
61.0965 USD |
70.7549 USD |
63.4428 USD |
| 2021-05-28 |
68.9674 USD |
7,165.5470 ETC |
73.5744 USD |
63.6647 USD |
78.8806 USD |
66.0260 USD |
| 2021-05-27 |
75.2986 USD |
5,188.0829 ETC |
79.1434 USD |
71.6229 USD |
79.1434 USD |
74.4766 USD |
| 2021-05-26 |
77.5938 USD |
7,750.8641 ETC |
78.0472 USD |
73.9521 USD |
83.6079 USD |
78.4090 USD |
| 2021-05-25 |
76.5953 USD |
15,823.9703 ETC |
73.6569 USD |
70.0011 USD |
83.1737 USD |
79.0860 USD |
| 2021-05-24 |
60.2842 USD |
15,750.4398 ETC |
52.5000 USD |
49.0030 USD |
75.0000 USD |
70.5159 USD |
| 2021-05-23 |
49.6455 USD |
11,330.6236 ETC |
58.3526 USD |
40.0000 USD |
62.4341 USD |
52.2788 USD |
| 2021-05-22 |
58.9707 USD |
7,086.1298 ETC |
64.4677 USD |
54.1840 USD |
64.8020 USD |
59.8359 USD |