Identifier on CoinBene: ETCUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-10 |
11.7297 USDT |
11,715,151.6700 ETC |
11.7297 USDT |
11.3735 USDT |
12.0732 USDT |
11.8577 USDT |
| 2020-02-08 |
11.6196 USDT |
16,345,684.9700 ETC |
11.6196 USDT |
11.1201 USDT |
11.9462 USDT |
11.6263 USDT |
| 2020-02-07 |
11.7455 USDT |
16,889,543.1300 ETC |
11.7455 USDT |
11.3077 USDT |
12.2656 USDT |
11.7224 USDT |
| 2020-02-06 |
12.3143 USDT |
17,416,617.6800 ETC |
12.3143 USDT |
11.0101 USDT |
13.2099 USDT |
12.1287 USDT |
| 2020-02-05 |
11.9452 USDT |
16,159,550.4800 ETC |
11.9452 USDT |
11.3207 USDT |
12.6399 USDT |
12.3314 USDT |
| 2020-02-04 |
11.4931 USDT |
15,007,760.2000 ETC |
11.4931 USDT |
11.0941 USDT |
11.9041 USDT |
11.4146 USDT |
| 2020-02-03 |
11.8265 USDT |
15,777,710.3700 ETC |
11.8265 USDT |
11.2934 USDT |
12.2142 USDT |
11.8577 USDT |
| 2020-02-02 |
11.4940 USDT |
14,970,610.6900 ETC |
11.4940 USDT |
11.1454 USDT |
11.7459 USDT |
11.3962 USDT |
| 2020-02-01 |
11.4935 USDT |
15,505,902.6400 ETC |
11.4935 USDT |
11.0728 USDT |
11.7899 USDT |
11.5244 USDT |
| 2020-01-31 |
11.5629 USDT |
15,738,012.8300 ETC |
11.5629 USDT |
10.7081 USDT |
12.3079 USDT |
11.2680 USDT |
| 2020-01-30 |
12.2158 USDT |
14,897,516.7500 ETC |
12.2158 USDT |
11.6939 USDT |
12.6982 USDT |
12.3224 USDT |
| 2020-01-29 |
12.1647 USDT |
16,564,379.2400 ETC |
12.1647 USDT |
11.3498 USDT |
12.8698 USDT |
12.3357 USDT |
| 2020-01-28 |
10.8703 USDT |
16,350,289.8000 ETC |
10.8703 USDT |
10.3598 USDT |
11.6986 USDT |
11.5158 USDT |
| 2020-01-27 |
10.0141 USDT |
15,252,401.7500 ETC |
10.0141 USDT |
9.1689 USDT |
11.1658 USDT |
10.4060 USDT |
| 2020-01-26 |
8.7328 USDT |
12,653,878.7000 ETC |
8.7328 USDT |
8.2333 USDT |
9.3733 USDT |
9.1567 USDT |
| 2020-01-25 |
8.4023 USDT |
13,100,631.4600 ETC |
8.4023 USDT |
8.1145 USDT |
8.6484 USDT |
8.4492 USDT |
| 2020-01-24 |
8.4192 USDT |
15,364,876.5300 ETC |
8.4192 USDT |
7.8523 USDT |
8.8410 USDT |
8.6245 USDT |
| 2020-01-23 |
8.7129 USDT |
13,773,769.7800 ETC |
8.7129 USDT |
8.1912 USDT |
9.3855 USDT |
8.4252 USDT |
| 2020-01-22 |
9.2171 USDT |
14,788,123.0000 ETC |
9.2171 USDT |
8.9240 USDT |
9.5213 USDT |
9.3155 USDT |
| 2020-01-21 |
8.8639 USDT |
14,742,815.8700 ETC |
8.8639 USDT |
8.5148 USDT |
9.1379 USDT |
8.9422 USDT |
| 2020-01-20 |
8.5476 USDT |
15,000,487.8800 ETC |
8.5476 USDT |
8.0564 USDT |
9.0881 USDT |
8.7914 USDT |
| 2020-01-19 |
8.5173 USDT |
18,455,551.3100 ETC |
8.5173 USDT |
7.7746 USDT |
9.4552 USDT |
8.5307 USDT |
| 2020-01-18 |
8.9371 USDT |
15,624,489.4500 ETC |
8.9371 USDT |
8.0987 USDT |
9.7624 USDT |
8.3007 USDT |
| 2020-01-17 |
10.1785 USDT |
15,892,891.4300 ETC |
10.1785 USDT |
8.1776 USDT |
12.0220 USDT |
9.5286 USDT |
| 2020-01-16 |
7.8540 USDT |
6,352,651.3300 ETC |
7.8540 USDT |
7.3132 USDT |
8.6279 USDT |
8.4491 USDT |
| 2020-01-15 |
7.4188 USDT |
7,446,067.7900 ETC |
7.4188 USDT |
6.6273 USDT |
8.1223 USDT |
7.9859 USDT |
| 2020-01-14 |
6.1699 USDT |
6,253,917.6200 ETC |
6.1699 USDT |
5.4701 USDT |
7.0074 USDT |
6.8586 USDT |
| 2020-01-13 |
5.4330 USDT |
4,411,748.4700 ETC |
5.4330 USDT |
5.3218 USDT |
5.5958 USDT |
5.4920 USDT |
| 2020-01-12 |
5.5296 USDT |
5,597,764.6300 ETC |
5.5296 USDT |
5.3619 USDT |
5.6459 USDT |
5.5484 USDT |
| 2020-01-11 |
5.5915 USDT |
5,500,557.7800 ETC |
5.5915 USDT |
5.3163 USDT |
5.8257 USDT |
5.5665 USDT |
| 2020-01-10 |
5.1321 USDT |
5,333,383.7400 ETC |
5.1321 USDT |
4.9122 USDT |
5.3996 USDT |
5.3464 USDT |
| 2020-01-09 |
5.0385 USDT |
4,519,987.5800 ETC |
5.0385 USDT |
4.8760 USDT |
5.2069 USDT |
5.1753 USDT |
| 2020-01-08 |
4.8947 USDT |
5,109,504.3300 ETC |
4.8947 USDT |
4.7065 USDT |
5.0583 USDT |
4.9530 USDT |
| 2020-01-07 |
4.8645 USDT |
4,561,404.2100 ETC |
4.8645 USDT |
4.7137 USDT |
5.0766 USDT |
4.8397 USDT |
| 2020-01-06 |
4.9744 USDT |
4,924,901.1500 ETC |
4.9744 USDT |
4.8437 USDT |
5.1477 USDT |
5.0332 USDT |
| 2020-01-05 |
4.8844 USDT |
4,164,295.3100 ETC |
4.8844 USDT |
4.7370 USDT |
5.0022 USDT |
4.8807 USDT |
| 2020-01-04 |
4.6226 USDT |
3,836,117.8300 ETC |
4.6226 USDT |
4.5198 USDT |
4.7820 USDT |
4.7523 USDT |
| 2020-01-03 |
4.4217 USDT |
5,155,927.9300 ETC |
4.4217 USDT |
4.1808 USDT |
4.6280 USDT |
4.5666 USDT |
| 2020-01-02 |
4.3715 USDT |
3,989,678.8500 ETC |
4.3715 USDT |
4.1741 USDT |
4.5115 USDT |
4.2347 USDT |
| 2020-01-01 |
4.5271 USDT |
2,919,693.9200 ETC |
4.5271 USDT |
4.4741 USDT |
4.5721 USDT |
4.5054 USDT |
| 2019-12-31 |
4.5876 USDT |
4,334,468.9200 ETC |
4.5876 USDT |
4.4334 USDT |
4.7658 USDT |
4.4998 USDT |
| 2019-12-30 |
4.6332 USDT |
4,295,043.8000 ETC |
4.6332 USDT |
4.5328 USDT |
4.8573 USDT |
4.6213 USDT |
| 2019-12-29 |
4.5572 USDT |
4,015,191.9800 ETC |
4.5572 USDT |
4.3911 USDT |
4.8499 USDT |
4.6470 USDT |
| 2019-12-28 |
4.4687 USDT |
4,310,871.1300 ETC |
4.4687 USDT |
4.3744 USDT |
4.5560 USDT |
4.4200 USDT |
| 2019-12-27 |
4.4821 USDT |
4,725,320.3300 ETC |
4.4821 USDT |
4.3763 USDT |
4.6756 USDT |
4.5000 USDT |
| 2019-12-26 |
4.2415 USDT |
3,791,569.8700 ETC |
4.2415 USDT |
4.0351 USDT |
4.8652 USDT |
4.4951 USDT |
| 2019-12-25 |
4.0034 USDT |
3,450,087.4400 ETC |
4.0034 USDT |
3.8944 USDT |
4.0882 USDT |
4.0385 USDT |
| 2019-12-24 |
3.9529 USDT |
3,591,608.8300 ETC |
3.9529 USDT |
3.8795 USDT |
4.0061 USDT |
3.9241 USDT |
| 2019-12-23 |
4.1326 USDT |
3,843,824.2700 ETC |
4.1326 USDT |
3.9441 USDT |
4.2347 USDT |
3.9988 USDT |
| 2019-12-22 |
4.1713 USDT |
3,531,500.8300 ETC |
4.1713 USDT |
4.0518 USDT |
4.2523 USDT |
4.1914 USDT |