Identifier on Bittrex: ETC-USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-11-22 |
18.2332 USD |
431.7202 ETC |
18.1418 USD |
17.5850 USD |
18.5196 USD |
18.3707 USD |
2022-11-21 |
17.6639 USD |
393.8013 ETC |
18.0000 USD |
17.4305 USD |
18.0959 USD |
17.4608 USD |
2022-11-20 |
18.9573 USD |
33.1333 ETC |
19.4442 USD |
18.7568 USD |
19.4442 USD |
18.7672 USD |
2022-11-19 |
19.1844 USD |
46.1143 ETC |
19.4363 USD |
18.9991 USD |
19.6072 USD |
19.6072 USD |
2022-11-18 |
19.7701 USD |
40.5898 ETC |
19.8993 USD |
19.6540 USD |
19.8993 USD |
19.6540 USD |
2022-11-17 |
19.6240 USD |
58.5917 ETC |
19.9093 USD |
19.4215 USD |
19.9249 USD |
19.6431 USD |
2022-11-16 |
20.1810 USD |
277.3609 ETC |
20.3812 USD |
19.5508 USD |
20.5889 USD |
19.7709 USD |
2022-11-15 |
20.5305 USD |
118.1619 ETC |
20.4374 USD |
20.2877 USD |
20.6650 USD |
20.3747 USD |
2022-11-14 |
19.5010 USD |
401.8023 ETC |
19.1252 USD |
18.8210 USD |
20.3809 USD |
19.9600 USD |
2022-11-13 |
20.0699 USD |
317.6942 ETC |
20.4786 USD |
19.6454 USD |
20.6844 USD |
19.9808 USD |
2022-11-12 |
20.5738 USD |
197.7536 ETC |
20.8600 USD |
20.1541 USD |
20.8841 USD |
20.3350 USD |
2022-11-11 |
21.3342 USD |
909.5291 ETC |
21.4393 USD |
20.6199 USD |
22.0553 USD |
21.0000 USD |
2022-11-10 |
21.5034 USD |
819.1584 ETC |
18.9977 USD |
18.8517 USD |
22.6357 USD |
21.4737 USD |
2022-11-09 |
20.0779 USD |
1,277.5396 ETC |
22.0270 USD |
17.8361 USD |
25.0000 USD |
18.1767 USD |
2022-11-08 |
23.7476 USD |
398.4908 ETC |
25.0064 USD |
22.0000 USD |
25.1714 USD |
22.7516 USD |
2022-11-07 |
25.1044 USD |
42.8318 ETC |
24.9805 USD |
24.5904 USD |
25.6200 USD |
25.5203 USD |
2022-11-06 |
26.9477 USD |
52.2934 ETC |
27.0000 USD |
26.2591 USD |
27.1153 USD |
26.2591 USD |
2022-11-05 |
26.1884 USD |
438.3082 ETC |
26.0333 USD |
25.9285 USD |
26.5777 USD |
26.1012 USD |
2022-11-04 |
25.3497 USD |
1,570.6677 ETC |
24.2150 USD |
24.2150 USD |
25.9300 USD |
25.1226 USD |
2022-11-03 |
23.9894 USD |
169.9091 ETC |
23.1526 USD |
23.1526 USD |
24.2000 USD |
24.1286 USD |
2022-11-02 |
23.5003 USD |
143.3712 ETC |
23.7014 USD |
22.3699 USD |
24.2373 USD |
22.8810 USD |
2022-11-01 |
24.2354 USD |
333.4100 ETC |
24.6678 USD |
24.0221 USD |
24.6678 USD |
24.0221 USD |
2022-10-31 |
24.1630 USD |
226.8761 ETC |
24.2872 USD |
23.8313 USD |
24.6472 USD |
23.9426 USD |
2022-10-30 |
25.0311 USD |
229.1670 ETC |
25.6160 USD |
24.6640 USD |
25.6477 USD |
24.6640 USD |
2022-10-29 |
26.0180 USD |
368.2986 ETC |
25.6768 USD |
25.6768 USD |
26.6312 USD |
25.9300 USD |
2022-10-28 |
24.6671 USD |
205.2927 ETC |
24.4478 USD |
24.3118 USD |
25.4609 USD |
25.4236 USD |
2022-10-27 |
25.2316 USD |
275.8242 ETC |
25.5199 USD |
24.9340 USD |
25.6190 USD |
25.0005 USD |
2022-10-26 |
25.3281 USD |
289.6101 ETC |
24.6505 USD |
24.6505 USD |
26.2000 USD |
25.2822 USD |
2022-10-25 |
23.7607 USD |
735.1343 ETC |
22.5274 USD |
22.4346 USD |
25.6080 USD |
24.9112 USD |
2022-10-24 |
22.7685 USD |
64.1039 ETC |
23.2760 USD |
22.4710 USD |
23.2760 USD |
22.5000 USD |
2022-10-23 |
23.2236 USD |
73.8670 ETC |
23.0220 USD |
23.0220 USD |
23.5220 USD |
23.2076 USD |
2022-10-22 |
22.8702 USD |
14.2280 ETC |
22.8730 USD |
22.7550 USD |
22.9962 USD |
22.8171 USD |
2022-10-21 |
21.5531 USD |
305.2658 ETC |
21.5801 USD |
20.9000 USD |
21.7344 USD |
21.6464 USD |
2022-10-20 |
22.7313 USD |
436.3513 ETC |
22.7308 USD |
21.6121 USD |
22.7950 USD |
21.6163 USD |
2022-10-19 |
23.1267 USD |
121.2526 ETC |
23.0850 USD |
23.0850 USD |
23.1364 USD |
23.1027 USD |
2022-10-18 |
23.5755 USD |
125.8483 ETC |
24.0981 USD |
23.0456 USD |
24.0981 USD |
23.4872 USD |
2022-10-17 |
23.5154 USD |
69.3492 ETC |
22.9805 USD |
22.9805 USD |
23.7698 USD |
23.7656 USD |
2022-10-16 |
22.9713 USD |
17.4993 ETC |
22.8086 USD |
22.8086 USD |
23.1998 USD |
23.1998 USD |
2022-10-15 |
22.9105 USD |
293.8610 ETC |
23.1246 USD |
22.9062 USD |
23.1246 USD |
22.9062 USD |
2022-10-14 |
23.8092 USD |
579.8464 ETC |
22.9567 USD |
22.9567 USD |
24.5249 USD |
23.4352 USD |
2022-10-13 |
21.9494 USD |
1,361.3157 ETC |
23.3333 USD |
20.9425 USD |
23.3713 USD |
23.1689 USD |
2022-10-12 |
24.1246 USD |
1,336.5760 ETC |
24.3310 USD |
23.7144 USD |
24.3310 USD |
24.0250 USD |
2022-10-11 |
23.9485 USD |
762.1315 ETC |
23.9103 USD |
23.6700 USD |
24.2491 USD |
24.0227 USD |
2022-10-10 |
25.7941 USD |
437.8338 ETC |
26.9149 USD |
25.2400 USD |
27.0009 USD |
25.3298 USD |
2022-10-09 |
27.0497 USD |
210.1525 ETC |
27.0143 USD |
26.8099 USD |
27.1406 USD |
27.0003 USD |
2022-10-08 |
27.3767 USD |
51.3774 ETC |
27.6124 USD |
27.1312 USD |
27.6124 USD |
27.1312 USD |
2022-10-07 |
27.4815 USD |
282.1142 ETC |
27.7363 USD |
27.1243 USD |
27.8465 USD |
27.4774 USD |
2022-10-06 |
28.1108 USD |
1,193.4192 ETC |
28.1585 USD |
27.9168 USD |
28.8207 USD |
28.0100 USD |
2022-10-05 |
27.5025 USD |
56.2963 ETC |
27.8473 USD |
27.1578 USD |
27.8473 USD |
27.5062 USD |
2022-10-04 |
27.7789 USD |
22.1998 ETC |
27.7600 USD |
27.6216 USD |
27.9143 USD |
27.9143 USD |