Identifier on CoinBene: ETCUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-01 |
4.9099 USDT |
96,485,118.3100 ETC |
4.9099 USDT |
4.7866 USDT |
5.0499 USDT |
5.0081 USDT |
| 2020-03-31 |
4.9318 USDT |
91,552,353.8100 ETC |
4.9318 USDT |
4.8587 USDT |
5.0143 USDT |
4.9380 USDT |
| 2020-03-30 |
4.9323 USDT |
94,862,265.0600 ETC |
4.9323 USDT |
4.8020 USDT |
5.0532 USDT |
4.9492 USDT |
| 2020-03-29 |
4.8862 USDT |
98,104,430.1700 ETC |
4.8862 USDT |
4.7741 USDT |
5.0617 USDT |
4.8412 USDT |
| 2020-03-28 |
4.7817 USDT |
106,201,753.4700 ETC |
4.7817 USDT |
4.6218 USDT |
4.9207 USDT |
4.8091 USDT |
| 2020-03-27 |
5.0967 USDT |
97,115,171.4200 ETC |
5.0967 USDT |
4.8420 USDT |
5.2010 USDT |
4.9243 USDT |
| 2020-03-26 |
5.0083 USDT |
99,981,829.7700 ETC |
5.0083 USDT |
4.9116 USDT |
5.1144 USDT |
5.0857 USDT |
| 2020-03-25 |
5.0568 USDT |
117,253,417.5500 ETC |
5.0568 USDT |
4.9002 USDT |
5.2712 USDT |
4.9974 USDT |
| 2020-03-24 |
5.0221 USDT |
122,768,633.5600 ETC |
5.0221 USDT |
4.8656 USDT |
5.1986 USDT |
5.0633 USDT |
| 2020-03-23 |
4.8235 USDT |
127,071,019.3100 ETC |
4.8235 USDT |
4.5152 USDT |
5.0781 USDT |
4.9084 USDT |
| 2020-03-22 |
4.8756 USDT |
134,958,963.3100 ETC |
4.8756 USDT |
4.5381 USDT |
5.2357 USDT |
4.6037 USDT |
| 2020-03-21 |
4.9156 USDT |
124,830,719.0500 ETC |
4.9156 USDT |
4.6733 USDT |
5.1513 USDT |
4.9964 USDT |
| 2020-03-20 |
5.0831 USDT |
101,479,233.7200 ETC |
5.0831 USDT |
4.5262 USDT |
5.5330 USDT |
4.9262 USDT |
| 2020-03-19 |
4.8227 USDT |
89,583,703.3800 ETC |
4.8227 USDT |
4.4744 USDT |
5.2827 USDT |
5.0511 USDT |
| 2020-03-18 |
4.5063 USDT |
72,631,892.4500 ETC |
4.5063 USDT |
4.3212 USDT |
4.6691 USDT |
4.5794 USDT |
| 2020-03-17 |
4.6447 USDT |
27,716,563.2900 ETC |
4.6447 USDT |
4.3727 USDT |
4.9986 USDT |
4.6549 USDT |
| 2020-03-16 |
4.4634 USDT |
36,055,403.8800 ETC |
4.4634 USDT |
4.0482 USDT |
5.0474 USDT |
4.4397 USDT |
| 2020-03-15 |
4.9065 USDT |
22,033,209.7200 ETC |
4.9065 USDT |
4.5444 USDT |
5.2930 USDT |
5.0374 USDT |
| 2020-03-14 |
4.6985 USDT |
29,178,216.3400 ETC |
4.6985 USDT |
4.4859 USDT |
4.9095 USDT |
4.6100 USDT |
| 2020-03-13 |
4.2494 USDT |
66,895,818.9100 ETC |
4.2494 USDT |
3.0773 USDT |
5.2994 USDT |
4.8151 USDT |
| 2020-03-12 |
4.8626 USDT |
44,521,788.6300 ETC |
4.8626 USDT |
3.6025 USDT |
6.7237 USDT |
3.7387 USDT |
| 2020-03-11 |
6.5813 USDT |
13,876,272.0800 ETC |
6.5813 USDT |
6.1042 USDT |
6.8887 USDT |
6.3619 USDT |
| 2020-03-10 |
6.7966 USDT |
11,282,412.6700 ETC |
6.7966 USDT |
6.6151 USDT |
6.9630 USDT |
6.7911 USDT |
| 2020-03-09 |
6.7087 USDT |
18,878,420.9900 ETC |
6.7087 USDT |
6.3785 USDT |
7.0446 USDT |
6.9278 USDT |
| 2020-03-08 |
7.1618 USDT |
16,951,154.1900 ETC |
7.1618 USDT |
6.2373 USDT |
7.8040 USDT |
6.3962 USDT |
| 2020-03-06 |
8.1982 USDT |
18,842,149.0900 ETC |
8.1982 USDT |
8.0726 USDT |
8.4367 USDT |
8.1507 USDT |
| 2020-03-05 |
8.1511 USDT |
19,775,897.4700 ETC |
8.1511 USDT |
7.9348 USDT |
8.4367 USDT |
8.1285 USDT |
| 2020-03-04 |
8.1037 USDT |
15,413,397.8200 ETC |
8.1037 USDT |
7.6133 USDT |
8.5243 USDT |
7.9168 USDT |
| 2020-03-03 |
8.3419 USDT |
15,586,741.5400 ETC |
8.3419 USDT |
8.1437 USDT |
8.6319 USDT |
8.5401 USDT |
| 2020-03-02 |
8.1616 USDT |
10,385,146.0400 ETC |
8.1616 USDT |
7.6051 USDT |
8.6587 USDT |
8.5178 USDT |
| 2020-03-01 |
7.6627 USDT |
7,870,498.0000 ETC |
7.6627 USDT |
7.3506 USDT |
7.9185 USDT |
7.7475 USDT |
| 2020-02-29 |
7.4647 USDT |
9,242,910.8400 ETC |
7.4647 USDT |
7.3304 USDT |
7.6634 USDT |
7.3544 USDT |
| 2020-02-28 |
7.4931 USDT |
9,552,409.8000 ETC |
7.4931 USDT |
7.1788 USDT |
7.8419 USDT |
7.4541 USDT |
| 2020-02-27 |
7.7359 USDT |
9,968,536.3200 ETC |
7.7359 USDT |
7.2101 USDT |
8.0722 USDT |
7.6208 USDT |
| 2020-02-26 |
8.2448 USDT |
10,585,460.2000 ETC |
8.2448 USDT |
7.2870 USDT |
9.3545 USDT |
7.6577 USDT |
| 2020-02-25 |
9.1871 USDT |
11,291,280.7500 ETC |
9.1871 USDT |
8.9320 USDT |
9.4657 USDT |
9.2164 USDT |
| 2020-02-24 |
9.3429 USDT |
11,490,340.6400 ETC |
9.3429 USDT |
9.0000 USDT |
9.7766 USDT |
9.3551 USDT |
| 2020-02-23 |
9.6859 USDT |
10,632,381.8000 ETC |
9.6859 USDT |
9.4540 USDT |
9.9760 USDT |
9.7504 USDT |
| 2020-02-22 |
9.4944 USDT |
10,561,946.2200 ETC |
9.4944 USDT |
9.2975 USDT |
9.7365 USDT |
9.5107 USDT |
| 2020-02-21 |
9.3761 USDT |
10,842,346.9600 ETC |
9.3761 USDT |
8.7837 USDT |
9.8754 USDT |
9.4277 USDT |
| 2020-02-20 |
8.8175 USDT |
14,282,076.1400 ETC |
8.8175 USDT |
8.3364 USDT |
9.5757 USDT |
8.8893 USDT |
| 2020-02-19 |
9.5173 USDT |
12,870,773.9200 ETC |
9.5173 USDT |
8.6778 USDT |
9.8668 USDT |
8.8350 USDT |
| 2020-02-18 |
9.5941 USDT |
12,486,291.4700 ETC |
9.5941 USDT |
9.1544 USDT |
9.9964 USDT |
9.8331 USDT |
| 2020-02-17 |
9.2951 USDT |
14,408,808.8100 ETC |
9.2951 USDT |
8.6745 USDT |
9.8980 USDT |
9.6206 USDT |
| 2020-02-16 |
9.9751 USDT |
14,415,587.9400 ETC |
9.9751 USDT |
8.8854 USDT |
10.6669 USDT |
9.6709 USDT |
| 2020-02-15 |
11.3344 USDT |
12,258,838.7300 ETC |
11.3344 USDT |
9.8099 USDT |
12.0550 USDT |
10.3564 USDT |
| 2020-02-14 |
11.8918 USDT |
11,227,231.8800 ETC |
11.8918 USDT |
11.6781 USDT |
12.0732 USDT |
12.0110 USDT |
| 2020-02-13 |
12.0152 USDT |
13,004,231.6600 ETC |
12.0152 USDT |
11.4138 USDT |
13.0581 USDT |
12.0070 USDT |
| 2020-02-12 |
12.2062 USDT |
10,638,308.2400 ETC |
12.2062 USDT |
11.9574 USDT |
12.4612 USDT |
12.2222 USDT |
| 2020-02-11 |
11.8520 USDT |
9,778,969.7300 ETC |
11.8520 USDT |
11.5948 USDT |
12.1467 USDT |
11.9555 USDT |