Identifier on Bittrex: ETC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-21 |
65.4926 USD |
13,201.3098 ETC |
73.9178 USD |
54.8000 USD |
78.1277 USD |
62.4413 USD |
| 2021-05-20 |
69.5550 USD |
17,286.8509 ETC |
60.0286 USD |
54.9955 USD |
79.4786 USD |
74.8166 USD |
| 2021-05-19 |
65.1017 USD |
58,500.8112 ETC |
88.2300 USD |
36.4000 USD |
89.7858 USD |
63.2870 USD |
| 2021-05-18 |
90.8225 USD |
8,395.7752 ETC |
90.2605 USD |
86.1465 USD |
95.2660 USD |
87.1578 USD |
| 2021-05-17 |
87.7894 USD |
13,182.2336 ETC |
94.1427 USD |
80.9038 USD |
94.2421 USD |
91.1041 USD |
| 2021-05-16 |
96.2437 USD |
11,287.8333 ETC |
95.3211 USD |
86.5010 USD |
103.0000 USD |
92.7024 USD |
| 2021-05-15 |
102.6076 USD |
15,505.9595 ETC |
103.5279 USD |
94.6998 USD |
116.0306 USD |
95.1000 USD |
| 2021-05-14 |
100.7242 USD |
20,920.8547 ETC |
87.2561 USD |
85.9563 USD |
110.0000 USD |
103.7400 USD |
| 2021-05-13 |
85.8665 USD |
25,992.5841 ETC |
84.1400 USD |
75.0000 USD |
95.0000 USD |
83.1000 USD |
| 2021-05-12 |
104.9194 USD |
13,281.3509 ETC |
110.8700 USD |
93.5370 USD |
114.4990 USD |
102.3902 USD |
| 2021-05-11 |
108.2346 USD |
11,533.8454 ETC |
105.0471 USD |
102.0110 USD |
117.2356 USD |
110.5110 USD |
| 2021-05-10 |
121.5746 USD |
16,463.9970 ETC |
118.0000 USD |
115.9710 USD |
129.7400 USD |
116.7874 USD |
| 2021-05-09 |
119.4712 USD |
16,613.1756 ETC |
127.5689 USD |
112.0000 USD |
129.5000 USD |
118.7580 USD |
| 2021-05-08 |
122.4264 USD |
32,642.3727 ETC |
120.0000 USD |
110.1079 USD |
135.0000 USD |
123.0324 USD |
| 2021-05-07 |
128.1987 USD |
60,395.9813 ETC |
134.5000 USD |
107.2468 USD |
147.3260 USD |
111.0031 USD |
| 2021-05-06 |
135.4236 USD |
116,424.8369 ETC |
93.7641 USD |
87.0000 USD |
175.0000 USD |
133.7968 USD |
| 2021-05-05 |
83.2854 USD |
106,301.0358 ETC |
70.6590 USD |
67.9167 USD |
100.0000 USD |
93.5069 USD |
| 2021-05-04 |
59.2780 USD |
68,432.5499 ETC |
52.4999 USD |
49.3791 USD |
70.0000 USD |
70.0000 USD |
| 2021-05-03 |
48.7968 USD |
11,624.0621 ETC |
45.1265 USD |
44.2478 USD |
50.7700 USD |
49.9929 USD |
| 2021-05-02 |
44.6507 USD |
9,343.9874 ETC |
44.8000 USD |
42.0000 USD |
46.5297 USD |
45.2000 USD |
| 2021-05-01 |
41.2714 USD |
28,305.2039 ETC |
36.5159 USD |
36.0824 USD |
46.4500 USD |
44.7008 USD |
| 2021-04-30 |
35.7202 USD |
2,052.8911 ETC |
34.5000 USD |
33.6810 USD |
36.6660 USD |
36.0000 USD |
| 2021-04-29 |
34.5726 USD |
7,305.4838 ETC |
35.0694 USD |
33.4200 USD |
35.3411 USD |
33.6056 USD |
| 2021-04-28 |
34.1353 USD |
8,709.4782 ETC |
34.0000 USD |
32.3390 USD |
36.3820 USD |
34.0035 USD |
| 2021-04-27 |
33.2481 USD |
4,619.9054 ETC |
32.9357 USD |
32.0000 USD |
34.4162 USD |
33.3753 USD |
| 2021-04-26 |
31.4001 USD |
1,460.0645 ETC |
28.9806 USD |
28.9806 USD |
32.7366 USD |
32.0067 USD |
| 2021-04-25 |
29.9042 USD |
1,768.9150 ETC |
29.4171 USD |
28.3435 USD |
31.9437 USD |
28.3940 USD |
| 2021-04-24 |
30.3940 USD |
4,998.1571 ETC |
32.9887 USD |
29.3370 USD |
32.9887 USD |
29.9702 USD |
| 2021-04-23 |
30.2019 USD |
14,833.6023 ETC |
33.5800 USD |
25.5000 USD |
34.3800 USD |
31.8115 USD |
| 2021-04-22 |
34.9892 USD |
19,343.9160 ETC |
31.8088 USD |
31.6070 USD |
39.2740 USD |
33.7916 USD |
| 2021-04-21 |
33.8312 USD |
31,400.4111 ETC |
34.2493 USD |
31.7760 USD |
35.2170 USD |
32.1191 USD |
| 2021-04-20 |
32.3665 USD |
7,558.6548 ETC |
33.5026 USD |
30.2187 USD |
35.5677 USD |
33.7390 USD |
| 2021-04-19 |
35.2564 USD |
5,937.6765 ETC |
37.0815 USD |
32.1000 USD |
38.3606 USD |
34.0829 USD |
| 2021-04-18 |
35.1437 USD |
15,954.1737 ETC |
37.9999 USD |
30.4858 USD |
38.9864 USD |
37.3607 USD |
| 2021-04-17 |
42.9662 USD |
42,761.5681 ETC |
38.9982 USD |
37.1000 USD |
49.2902 USD |
40.1770 USD |
| 2021-04-16 |
35.9889 USD |
69,399.3184 ETC |
29.0002 USD |
28.4280 USD |
41.7700 USD |
38.1316 USD |
| 2021-04-15 |
25.4031 USD |
17,728.1064 ETC |
21.6688 USD |
21.4575 USD |
27.8900 USD |
27.8900 USD |
| 2021-04-14 |
21.3254 USD |
8,894.2577 ETC |
21.3530 USD |
20.0942 USD |
22.6600 USD |
22.0000 USD |
| 2021-04-13 |
20.0622 USD |
12,584.6605 ETC |
19.4620 USD |
19.4540 USD |
20.7367 USD |
20.7367 USD |
| 2021-04-12 |
19.3045 USD |
11,866.7740 ETC |
20.2863 USD |
19.0803 USD |
20.4293 USD |
19.4136 USD |
| 2021-04-11 |
20.4651 USD |
4,965.5765 ETC |
20.4644 USD |
19.8411 USD |
21.4500 USD |
19.9120 USD |
| 2021-04-10 |
19.2133 USD |
7,851.0106 ETC |
18.5972 USD |
18.3292 USD |
21.1960 USD |
20.3813 USD |
| 2021-04-09 |
19.2091 USD |
2,651.0511 ETC |
19.6971 USD |
18.5760 USD |
20.0000 USD |
18.9490 USD |
| 2021-04-08 |
18.7070 USD |
2,927.1244 ETC |
19.1304 USD |
18.0285 USD |
19.7400 USD |
19.0747 USD |
| 2021-04-07 |
19.4490 USD |
24,377.8623 ETC |
18.0880 USD |
17.1093 USD |
20.8915 USD |
19.2744 USD |
| 2021-04-06 |
17.1051 USD |
21,523.3242 ETC |
16.0278 USD |
16.0102 USD |
18.4979 USD |
18.4812 USD |
| 2021-04-05 |
15.0158 USD |
3,140.8021 ETC |
14.6650 USD |
14.3200 USD |
15.4500 USD |
15.0982 USD |
| 2021-04-04 |
14.1373 USD |
1,415.8185 ETC |
13.5390 USD |
13.3648 USD |
14.5000 USD |
14.2042 USD |
| 2021-04-03 |
14.6807 USD |
6,267.5121 ETC |
15.1948 USD |
13.6000 USD |
15.3100 USD |
13.7100 USD |
| 2021-04-02 |
15.0026 USD |
9,856.4581 ETC |
14.4397 USD |
14.0750 USD |
15.5390 USD |
15.1906 USD |