Identifier on Kucoin: ETC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-29 |
30.1770 USDT |
40,888.2317 ETC |
31.1182 USDT |
28.9108 USDT |
31.4346 USDT |
29.1203 USDT |
| 2022-04-28 |
31.2170 USDT |
49,574.0806 ETC |
31.2743 USDT |
30.4312 USDT |
31.8169 USDT |
31.2776 USDT |
| 2022-04-27 |
30.9611 USDT |
42,180.9133 ETC |
30.6492 USDT |
30.2317 USDT |
31.6745 USDT |
31.1046 USDT |
| 2022-04-26 |
32.2723 USDT |
48,454.6536 ETC |
33.6558 USDT |
30.5270 USDT |
33.8992 USDT |
30.8026 USDT |
| 2022-04-25 |
32.6081 USDT |
85,329.1238 ETC |
33.6228 USDT |
31.3382 USDT |
34.1102 USDT |
33.7545 USDT |
| 2022-04-24 |
34.2763 USDT |
30,732.0793 ETC |
34.5244 USDT |
33.7545 USDT |
34.8735 USDT |
34.1932 USDT |
| 2022-04-23 |
35.1016 USDT |
17,781.1703 ETC |
35.5107 USDT |
34.5839 USDT |
35.7060 USDT |
35.0029 USDT |
| 2022-04-22 |
35.2105 USDT |
37,525.2178 ETC |
34.8861 USDT |
34.5500 USDT |
35.8800 USDT |
35.3236 USDT |
| 2022-04-21 |
36.6864 USDT |
52,522.3154 ETC |
36.5314 USDT |
35.0600 USDT |
37.7995 USDT |
35.1998 USDT |
| 2022-04-20 |
37.1766 USDT |
48,159.1414 ETC |
37.8006 USDT |
35.9412 USDT |
38.1388 USDT |
36.5187 USDT |
| 2022-04-19 |
37.0214 USDT |
33,874.5637 ETC |
36.9051 USDT |
36.1941 USDT |
37.9406 USDT |
37.2310 USDT |
| 2022-04-18 |
35.3304 USDT |
63,244.1141 ETC |
36.6182 USDT |
34.4856 USDT |
36.7915 USDT |
36.1486 USDT |
| 2022-04-17 |
37.6329 USDT |
25,832.2859 ETC |
38.1598 USDT |
36.6356 USDT |
38.5185 USDT |
36.6918 USDT |
| 2022-04-16 |
38.0820 USDT |
39,246.2345 ETC |
37.3465 USDT |
37.0133 USDT |
38.7327 USDT |
37.7071 USDT |
| 2022-04-15 |
37.0437 USDT |
46,369.6356 ETC |
37.0150 USDT |
36.6113 USDT |
37.6017 USDT |
37.1619 USDT |
| 2022-04-14 |
37.7507 USDT |
35,326.9272 ETC |
38.5766 USDT |
36.4176 USDT |
39.1726 USDT |
36.7004 USDT |
| 2022-04-13 |
37.9169 USDT |
54,717.9015 ETC |
38.1431 USDT |
36.7472 USDT |
38.8284 USDT |
38.4465 USDT |
| 2022-04-12 |
37.6660 USDT |
106,836.3578 ETC |
36.9861 USDT |
36.4320 USDT |
39.0695 USDT |
38.1414 USDT |
| 2022-04-11 |
37.9984 USDT |
140,790.6493 ETC |
40.3015 USDT |
35.9780 USDT |
40.5301 USDT |
36.0000 USDT |
| 2022-04-10 |
41.5939 USDT |
47,843.4430 ETC |
41.9632 USDT |
40.9075 USDT |
42.6139 USDT |
41.9927 USDT |
| 2022-04-09 |
41.7428 USDT |
60,743.2345 ETC |
40.4933 USDT |
40.3766 USDT |
43.0140 USDT |
41.8123 USDT |
| 2022-04-08 |
42.1271 USDT |
70,991.6918 ETC |
43.4580 USDT |
40.6400 USDT |
44.0811 USDT |
41.2775 USDT |
| 2022-04-07 |
40.9474 USDT |
144,273.2574 ETC |
38.4211 USDT |
37.9499 USDT |
43.6345 USDT |
42.1827 USDT |
| 2022-04-06 |
41.2429 USDT |
155,042.2025 ETC |
44.3528 USDT |
38.7025 USDT |
44.5500 USDT |
39.9606 USDT |
| 2022-04-05 |
45.9525 USDT |
37,885.5204 ETC |
46.7384 USDT |
44.8450 USDT |
47.0143 USDT |
45.1368 USDT |
| 2022-04-04 |
46.6666 USDT |
82,918.1224 ETC |
46.6938 USDT |
44.5546 USDT |
48.6200 USDT |
46.4979 USDT |
| 2022-04-03 |
46.4542 USDT |
58,113.1372 ETC |
45.4585 USDT |
44.4500 USDT |
47.9000 USDT |
47.1930 USDT |
| 2022-04-02 |
46.5086 USDT |
96,410.7785 ETC |
47.0930 USDT |
45.1173 USDT |
48.3374 USDT |
45.4310 USDT |
| 2022-04-01 |
45.5776 USDT |
153,949.4737 ETC |
47.5069 USDT |
42.8758 USDT |
48.1642 USDT |
47.2750 USDT |
| 2022-03-31 |
48.0615 USDT |
160,008.8852 ETC |
49.6580 USDT |
45.9158 USDT |
50.9252 USDT |
47.0463 USDT |
| 2022-03-30 |
50.1445 USDT |
187,031.1645 ETC |
49.2847 USDT |
48.3433 USDT |
51.6001 USDT |
49.3087 USDT |
| 2022-03-29 |
49.6091 USDT |
213,246.8782 ETC |
47.1141 USDT |
47.0038 USDT |
52.5933 USDT |
48.1036 USDT |
| 2022-03-28 |
48.3269 USDT |
127,912.9483 ETC |
48.0221 USDT |
46.3829 USDT |
51.3665 USDT |
48.1528 USDT |
| 2022-03-27 |
46.1903 USDT |
93,387.3485 ETC |
47.1934 USDT |
44.7902 USDT |
47.9532 USDT |
47.9458 USDT |
| 2022-03-26 |
47.7333 USDT |
94,657.8091 ETC |
48.1551 USDT |
46.6831 USDT |
48.7438 USDT |
47.4354 USDT |
| 2022-03-25 |
47.7083 USDT |
193,374.8776 ETC |
48.5143 USDT |
45.2699 USDT |
49.9052 USDT |
47.1116 USDT |
| 2022-03-24 |
45.3896 USDT |
332,596.2179 ETC |
45.1194 USDT |
42.6449 USDT |
50.5831 USDT |
50.3290 USDT |
| 2022-03-23 |
46.4117 USDT |
451,694.4949 ETC |
45.8619 USDT |
43.3000 USDT |
48.9600 USDT |
44.2195 USDT |
| 2022-03-22 |
42.3867 USDT |
204,469.7399 ETC |
38.3916 USDT |
38.1746 USDT |
44.3476 USDT |
43.1550 USDT |
| 2022-03-21 |
38.4715 USDT |
171,994.8379 ETC |
38.2052 USDT |
36.1130 USDT |
39.8722 USDT |
38.6178 USDT |
| 2022-03-20 |
36.7776 USDT |
269,802.1930 ETC |
33.9840 USDT |
32.8610 USDT |
40.3155 USDT |
39.6400 USDT |
| 2022-03-19 |
31.1892 USDT |
112,628.8664 ETC |
28.1035 USDT |
28.1035 USDT |
33.4368 USDT |
33.0942 USDT |
| 2022-03-18 |
27.3774 USDT |
11,712.1653 ETC |
27.1538 USDT |
26.5396 USDT |
28.2262 USDT |
27.8426 USDT |
| 2022-03-17 |
27.1724 USDT |
11,470.1194 ETC |
27.3775 USDT |
26.7490 USDT |
27.5295 USDT |
27.0732 USDT |
| 2022-03-16 |
26.2679 USDT |
34,611.9225 ETC |
25.8770 USDT |
25.6920 USDT |
27.0941 USDT |
27.0941 USDT |
| 2022-03-15 |
26.0619 USDT |
40,615.9255 ETC |
25.9478 USDT |
25.1359 USDT |
28.6000 USDT |
25.8189 USDT |
| 2022-03-14 |
25.6653 USDT |
15,311.6709 ETC |
25.3459 USDT |
25.0075 USDT |
26.1023 USDT |
25.6772 USDT |
| 2022-03-13 |
26.2342 USDT |
9,029.2123 ETC |
26.2572 USDT |
25.7573 USDT |
26.6634 USDT |
26.0833 USDT |
| 2022-03-12 |
26.6773 USDT |
15,080.9794 ETC |
26.4760 USDT |
26.2634 USDT |
26.9999 USDT |
26.4866 USDT |
| 2022-03-11 |
26.4430 USDT |
33,230.8853 ETC |
26.6480 USDT |
25.9687 USDT |
26.9999 USDT |
26.5044 USDT |