Identifier on CoinBene: ETCUSDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2019-04-15 |
6.3025 USDT |
1,955,520.5200 ETC |
6.3025 USDT |
5.9188 USDT |
6.6702 USDT |
6.1752 USDT |
2019-04-14 |
6.2555 USDT |
1,181,182.9300 ETC |
6.2555 USDT |
5.8503 USDT |
6.4150 USDT |
6.4106 USDT |
2019-04-13 |
6.2866 USDT |
1,299,172.0800 ETC |
6.2866 USDT |
6.1265 USDT |
6.4012 USDT |
6.2960 USDT |
2019-04-12 |
6.2264 USDT |
1,671,300.5900 ETC |
6.2264 USDT |
5.8624 USDT |
6.4714 USDT |
6.3382 USDT |
2019-04-11 |
6.3700 USDT |
2,299,438.5900 ETC |
6.3700 USDT |
5.9389 USDT |
7.1385 USDT |
6.2529 USDT |
2019-04-10 |
7.0198 USDT |
1,847,956.1000 ETC |
7.0198 USDT |
6.8908 USDT |
7.1954 USDT |
7.0167 USDT |
2019-04-09 |
6.9118 USDT |
1,922,671.1700 ETC |
6.9118 USDT |
6.4542 USDT |
7.3431 USDT |
6.9282 USDT |
2019-04-08 |
7.2049 USDT |
3,097,195.3900 ETC |
7.2049 USDT |
6.4936 USDT |
7.9004 USDT |
7.1328 USDT |
2019-04-07 |
7.0185 USDT |
2,206,811.5500 ETC |
7.0185 USDT |
5.9867 USDT |
8.2498 USDT |
7.6402 USDT |
2019-04-06 |
5.7887 USDT |
2,099,748.6900 ETC |
5.7887 USDT |
5.0111 USDT |
6.1180 USDT |
5.9823 USDT |
2019-04-05 |
5.6501 USDT |
2,162,664.4400 ETC |
5.6501 USDT |
5.0164 USDT |
5.9196 USDT |
5.7287 USDT |
2019-04-04 |
5.4188 USDT |
3,039,783.3300 ETC |
5.4188 USDT |
4.9918 USDT |
5.7599 USDT |
5.3275 USDT |
2019-04-03 |
5.7246 USDT |
2,109,611.9000 ETC |
5.7246 USDT |
5.0642 USDT |
6.2397 USDT |
5.4005 USDT |
2019-04-02 |
5.1144 USDT |
3,199,864.7500 ETC |
5.1144 USDT |
4.7922 USDT |
5.4536 USDT |
5.4297 USDT |
2019-04-01 |
4.8115 USDT |
1,636,752.5000 ETC |
4.8115 USDT |
4.7000 USDT |
4.8465 USDT |
4.8087 USDT |
2019-03-31 |
4.7977 USDT |
1,489,751.4400 ETC |
4.7977 USDT |
4.6002 USDT |
5.0403 USDT |
4.8258 USDT |
2019-03-30 |
4.8148 USDT |
1,610,212.3800 ETC |
4.8148 USDT |
4.7000 USDT |
4.9120 USDT |
4.7823 USDT |
2019-03-29 |
4.8232 USDT |
1,923,268.0100 ETC |
4.8232 USDT |
4.7045 USDT |
5.0620 USDT |
4.8747 USDT |
2019-03-28 |
4.7258 USDT |
1,498,963.2500 ETC |
4.7258 USDT |
4.4852 USDT |
4.7984 USDT |
4.7084 USDT |
2019-03-27 |
4.7563 USDT |
1,568,872.1700 ETC |
4.7563 USDT |
4.5007 USDT |
4.8282 USDT |
4.7984 USDT |
2019-03-26 |
4.6487 USDT |
1,508,666.2800 ETC |
4.6487 USDT |
4.4821 USDT |
4.7705 USDT |
4.6579 USDT |
2019-03-25 |
4.6938 USDT |
1,567,604.3400 ETC |
4.6938 USDT |
4.4501 USDT |
5.3998 USDT |
4.6847 USDT |
2019-03-24 |
4.7992 USDT |
1,762,977.5900 ETC |
4.7992 USDT |
4.7309 USDT |
4.8743 USDT |
4.8206 USDT |
2019-03-23 |
4.8498 USDT |
1,473,039.0300 ETC |
4.8498 USDT |
4.7855 USDT |
4.9628 USDT |
4.8738 USDT |
2019-03-22 |
4.8647 USDT |
1,536,890.7700 ETC |
4.8647 USDT |
4.7466 USDT |
4.9666 USDT |
4.8542 USDT |
2019-03-21 |
4.7204 USDT |
1,943,834.1600 ETC |
4.7204 USDT |
4.2257 USDT |
4.9700 USDT |
4.7560 USDT |
2019-03-20 |
4.5794 USDT |
1,723,145.7500 ETC |
4.5794 USDT |
4.4189 USDT |
4.7076 USDT |
4.6522 USDT |
2019-03-19 |
4.4926 USDT |
1,602,301.9800 ETC |
4.4926 USDT |
4.3086 USDT |
4.7489 USDT |
4.5921 USDT |
2019-03-18 |
4.3978 USDT |
1,160,596.3900 ETC |
4.3978 USDT |
4.3086 USDT |
4.5292 USDT |
4.3936 USDT |
2019-03-17 |
4.4186 USDT |
897,022.4100 ETC |
4.4186 USDT |
4.3589 USDT |
4.5825 USDT |
4.4159 USDT |
2019-03-16 |
4.4979 USDT |
1,480,222.6800 ETC |
4.4979 USDT |
4.3851 USDT |
4.6209 USDT |
4.4843 USDT |
2019-03-15 |
4.3861 USDT |
1,304,465.5100 ETC |
4.3861 USDT |
4.2417 USDT |
4.4690 USDT |
4.4003 USDT |
2019-03-14 |
4.2666 USDT |
1,118,367.0400 ETC |
4.2666 USDT |
4.1879 USDT |
4.3423 USDT |
4.2912 USDT |
2019-03-13 |
4.2312 USDT |
1,435,396.1700 ETC |
4.2312 USDT |
4.1708 USDT |
4.3369 USDT |
4.2171 USDT |
2019-03-12 |
4.2458 USDT |
956,612.9800 ETC |
4.2458 USDT |
4.1445 USDT |
4.3173 USDT |
4.2700 USDT |
2019-03-11 |
4.2540 USDT |
1,166,941.4700 ETC |
4.2540 USDT |
4.1851 USDT |
4.3600 USDT |
4.2000 USDT |
2019-03-10 |
4.2459 USDT |
1,612,739.8000 ETC |
4.2459 USDT |
4.1600 USDT |
4.3599 USDT |
4.3094 USDT |
2019-03-09 |
4.2668 USDT |
1,165,831.9200 ETC |
4.2668 USDT |
4.0020 USDT |
4.4000 USDT |
4.2418 USDT |
2019-03-08 |
4.3196 USDT |
1,253,063.0600 ETC |
4.3196 USDT |
4.2500 USDT |
4.3999 USDT |
4.2500 USDT |
2019-03-07 |
4.3560 USDT |
1,535,846.8200 ETC |
4.3560 USDT |
4.0960 USDT |
4.5149 USDT |
4.3547 USDT |
2019-03-06 |
4.2492 USDT |
1,063,903.4900 ETC |
4.2492 USDT |
4.1924 USDT |
4.3500 USDT |
4.2619 USDT |
2019-03-05 |
4.1875 USDT |
1,344,915.7100 ETC |
4.1875 USDT |
4.0648 USDT |
4.3789 USDT |
4.2643 USDT |
2019-03-04 |
4.1091 USDT |
1,239,632.2300 ETC |
4.1091 USDT |
3.9249 USDT |
4.4108 USDT |
4.0854 USDT |
2019-03-03 |
4.2428 USDT |
1,076,869.7100 ETC |
4.2428 USDT |
4.1971 USDT |
4.3898 USDT |
4.2404 USDT |
2019-03-02 |
4.2716 USDT |
938,989.9900 ETC |
4.2716 USDT |
4.1720 USDT |
4.4076 USDT |
4.2371 USDT |
2019-03-01 |
4.2478 USDT |
888,921.7500 ETC |
4.2478 USDT |
4.1762 USDT |
4.5000 USDT |
4.2302 USDT |
2019-02-28 |
4.2582 USDT |
1,200,362.7900 ETC |
4.2582 USDT |
4.1845 USDT |
4.3488 USDT |
4.2180 USDT |
2019-02-27 |
4.2950 USDT |
1,226,437.0000 ETC |
4.2950 USDT |
4.1483 USDT |
4.3841 USDT |
4.2850 USDT |
2019-02-26 |
4.2483 USDT |
1,190,456.6100 ETC |
4.2483 USDT |
4.1489 USDT |
4.3315 USDT |
4.2643 USDT |
2019-02-25 |
4.1840 USDT |
1,444,034.9600 ETC |
4.1840 USDT |
4.0824 USDT |
4.3463 USDT |
4.2302 USDT |