Identifier on HitBTC: ETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2017-12-26 |
29.4398 USDT |
30,497.2910 ETC |
28.7000 USDT |
28.3000 USDT |
30.4000 USDT |
29.9000 USDT |
| 2017-12-25 |
28.1395 USDT |
35,372.5560 ETC |
27.3800 USDT |
26.6100 USDT |
29.3900 USDT |
28.7400 USDT |
| 2017-12-24 |
26.1942 USDT |
37,594.2960 ETC |
28.3000 USDT |
23.5600 USDT |
28.8500 USDT |
27.3600 USDT |
| 2017-12-23 |
29.8057 USDT |
36,562.2750 ETC |
28.6100 USDT |
27.3000 USDT |
31.8800 USDT |
28.3700 USDT |
| 2017-12-22 |
28.0557 USDT |
75,052.4970 ETC |
37.0700 USDT |
20.4500 USDT |
37.4600 USDT |
28.5500 USDT |
| 2017-12-21 |
38.2558 USDT |
34,545.3540 ETC |
38.2500 USDT |
35.0000 USDT |
41.2500 USDT |
37.0200 USDT |
| 2017-12-20 |
37.7703 USDT |
40,123.4890 ETC |
36.9300 USDT |
33.7500 USDT |
41.0000 USDT |
38.3800 USDT |
| 2017-12-19 |
38.9431 USDT |
41,650.2540 ETC |
37.9400 USDT |
35.0000 USDT |
43.0600 USDT |
36.9200 USDT |
| 2017-12-18 |
35.9086 USDT |
35,696.0050 ETC |
33.9600 USDT |
30.9400 USDT |
40.4000 USDT |
37.9400 USDT |
| 2017-12-17 |
33.8940 USDT |
29,980.2380 ETC |
33.5500 USDT |
33.1200 USDT |
35.4000 USDT |
33.8800 USDT |
| 2017-12-16 |
34.2774 USDT |
36,745.2340 ETC |
31.4100 USDT |
30.3200 USDT |
37.6300 USDT |
33.5500 USDT |
| 2017-12-15 |
29.5291 USDT |
40,322.0160 ETC |
31.1000 USDT |
26.8700 USDT |
31.9600 USDT |
31.1600 USDT |
| 2017-12-14 |
30.4050 USDT |
31,486.6600 ETC |
28.7600 USDT |
28.6300 USDT |
33.0000 USDT |
31.0900 USDT |
| 2017-12-13 |
29.2329 USDT |
40,532.8530 ETC |
29.2400 USDT |
26.5000 USDT |
32.3300 USDT |
28.7400 USDT |
| 2017-12-12 |
28.0983 USDT |
47,471.4040 ETC |
26.8200 USDT |
26.0000 USDT |
32.0000 USDT |
29.1200 USDT |
| 2017-12-11 |
27.1390 USDT |
37,443.2300 ETC |
25.3000 USDT |
25.2200 USDT |
28.4400 USDT |
26.8500 USDT |
| 2017-12-10 |
25.2953 USDT |
40,772.9700 ETC |
27.5300 USDT |
23.2700 USDT |
27.7800 USDT |
25.2100 USDT |
| 2017-12-09 |
27.7107 USDT |
50,063.4680 ETC |
27.7500 USDT |
24.7000 USDT |
31.4000 USDT |
27.5400 USDT |
| 2017-12-08 |
24.6471 USDT |
44,514.3760 ETC |
23.3600 USDT |
22.1100 USDT |
27.9200 USDT |
27.7200 USDT |
| 2017-12-07 |
24.9070 USDT |
38,808.0220 ETC |
25.1300 USDT |
23.1200 USDT |
27.8300 USDT |
23.3000 USDT |
| 2017-12-06 |
26.5162 USDT |
39,824.8230 ETC |
28.1300 USDT |
24.0000 USDT |
29.0000 USDT |
25.0800 USDT |
| 2017-12-05 |
28.5491 USDT |
29,156.9570 ETC |
29.2200 USDT |
27.7700 USDT |
29.5000 USDT |
28.1000 USDT |
| 2017-12-04 |
28.7094 USDT |
29,555.5280 ETC |
28.7800 USDT |
27.6200 USDT |
29.7400 USDT |
29.2100 USDT |
| 2017-12-03 |
29.2992 USDT |
37,351.7180 ETC |
28.8700 USDT |
27.6500 USDT |
30.9400 USDT |
28.8200 USDT |
| 2017-12-02 |
29.4018 USDT |
31,526.1160 ETC |
29.6400 USDT |
28.0000 USDT |
32.0000 USDT |
28.7900 USDT |
| 2017-12-01 |
27.4655 USDT |
42,846.6230 ETC |
25.9300 USDT |
24.1100 USDT |
30.0000 USDT |
29.6300 USDT |
| 2017-11-30 |
24.6589 USDT |
42,137.4530 ETC |
24.4300 USDT |
21.6700 USDT |
27.5000 USDT |
25.9800 USDT |
| 2017-11-29 |
27.8370 USDT |
51,807.0360 ETC |
31.4900 USDT |
22.2900 USDT |
31.7700 USDT |
24.5500 USDT |
| 2017-11-28 |
30.0923 USDT |
59,048.0300 ETC |
24.6500 USDT |
24.5600 USDT |
35.0000 USDT |
31.5500 USDT |
| 2017-11-27 |
23.2682 USDT |
54,616.4460 ETC |
21.8800 USDT |
21.0000 USDT |
26.4000 USDT |
24.6500 USDT |
| 2017-11-26 |
21.3613 USDT |
44,271.6990 ETC |
21.3600 USDT |
19.5500 USDT |
22.0000 USDT |
21.8800 USDT |
| 2017-11-25 |
21.8293 USDT |
22,551.7020 ETC |
20.9000 USDT |
19.9500 USDT |
23.0000 USDT |
21.3700 USDT |
| 2017-11-24 |
19.3346 USDT |
17,610.4480 ETC |
18.0600 USDT |
17.6100 USDT |
21.4000 USDT |
21.0500 USDT |
| 2017-11-23 |
18.2738 USDT |
3,203.7390 ETC |
17.8700 USDT |
17.6300 USDT |
19.0000 USDT |
18.0200 USDT |
| 2017-11-22 |
17.7895 USDT |
1,140.5340 ETC |
17.8100 USDT |
17.5900 USDT |
18.1000 USDT |
17.9700 USDT |
| 2017-11-21 |
17.8663 USDT |
3,383.4700 ETC |
18.5000 USDT |
17.1900 USDT |
18.6000 USDT |
17.7400 USDT |
| 2017-11-20 |
18.5099 USDT |
2,082.5160 ETC |
17.9400 USDT |
17.9400 USDT |
18.9700 USDT |
18.4200 USDT |
| 2017-11-19 |
17.8391 USDT |
664.1330 ETC |
17.5700 USDT |
17.5100 USDT |
18.1000 USDT |
18.0500 USDT |
| 2017-11-18 |
17.4829 USDT |
1,205.8170 ETC |
17.0500 USDT |
16.7800 USDT |
18.0200 USDT |
17.7200 USDT |
| 2017-11-17 |
17.0489 USDT |
1,934.6470 ETC |
17.0800 USDT |
16.5000 USDT |
17.5700 USDT |
16.9900 USDT |
| 2017-11-16 |
16.6627 USDT |
2,055.5530 ETC |
17.1000 USDT |
16.0300 USDT |
17.1600 USDT |
16.8900 USDT |
| 2017-11-15 |
17.1647 USDT |
4,046.0510 ETC |
17.3600 USDT |
16.6000 USDT |
17.7700 USDT |
17.1200 USDT |
| 2017-11-14 |
17.1813 USDT |
6,299.5580 ETC |
16.0000 USDT |
16.0000 USDT |
18.4400 USDT |
17.2700 USDT |
| 2017-11-13 |
15.3571 USDT |
5,553.7620 ETC |
14.6300 USDT |
14.1000 USDT |
16.9900 USDT |
15.8000 USDT |
| 2017-11-12 |
18.2653 USDT |
5,288.9520 ETC |
19.0900 USDT |
14.5600 USDT |
21.8500 USDT |
14.9300 USDT |
| 2017-11-11 |
17.6108 USDT |
5,835.4910 ETC |
14.6500 USDT |
14.6500 USDT |
19.7000 USDT |
19.1500 USDT |
| 2017-11-10 |
14.5296 USDT |
1,201.6890 ETC |
14.3900 USDT |
13.5000 USDT |
15.2000 USDT |
14.3400 USDT |
| 2017-11-09 |
13.7809 USDT |
3,172.6100 ETC |
14.0000 USDT |
13.3000 USDT |
15.5000 USDT |
14.4900 USDT |
| 2017-11-08 |
13.9139 USDT |
486.6670 ETC |
13.6900 USDT |
13.1600 USDT |
14.1900 USDT |
13.4100 USDT |
| 2017-11-07 |
13.6261 USDT |
345.4080 ETC |
13.6300 USDT |
13.2100 USDT |
14.5600 USDT |
13.6800 USDT |