Identifier on Yobit: etc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
15.5956 USD |
3.8093 ETC |
15.5956 USD |
15.0527 USD |
16.1385 USD |
15.3553 USD |
| 2025-12-03 |
14.4499 USD |
1.7601 ETC |
14.4499 USD |
14.0399 USD |
14.8598 USD |
14.4653 USD |
| 2025-12-01 |
14.9820 USD |
42.2752 ETC |
14.9820 USD |
14.3000 USD |
15.6639 USD |
14.3000 USD |
| 2025-11-30 |
14.8314 USD |
2.1826 ETC |
14.8314 USD |
14.6100 USD |
15.0527 USD |
14.9037 USD |
| 2025-11-29 |
15.1016 USD |
2.3363 ETC |
15.1016 USD |
15.0000 USD |
15.2032 USD |
15.2032 USD |
| 2025-11-28 |
15.4550 USD |
10.3362 ETC |
15.4550 USD |
15.0000 USD |
15.9100 USD |
15.3553 USD |
| 2025-11-27 |
15.4070 USD |
0.2476 ETC |
15.4070 USD |
15.2500 USD |
15.5639 USD |
15.5088 USD |
| 2025-11-25 |
15.2500 USD |
4.2120 ETC |
15.2500 USD |
15.0000 USD |
15.5000 USD |
15.3493 USD |
| 2025-11-24 |
15.0402 USD |
5.6752 ETC |
15.0402 USD |
14.1803 USD |
15.9000 USD |
14.9991 USD |
| 2025-11-22 |
14.7554 USD |
0.0138 ETC |
14.7554 USD |
14.6100 USD |
14.9007 USD |
14.9007 USD |
| 2025-11-21 |
15.0000 USD |
15.1167 ETC |
15.0000 USD |
14.1000 USD |
15.9000 USD |
14.7561 USD |
| 2025-11-20 |
15.5693 USD |
45.7474 ETC |
15.5693 USD |
15.0000 USD |
16.1385 USD |
15.2032 USD |
| 2025-11-19 |
16.3250 USD |
37.3268 ETC |
16.3250 USD |
15.7500 USD |
16.9000 USD |
15.7500 USD |
| 2025-11-18 |
16.3168 USD |
39.6619 ETC |
16.3168 USD |
15.7336 USD |
16.9000 USD |
15.7336 USD |
| 2025-11-17 |
16.6500 USD |
7.8740 ETC |
16.6500 USD |
16.0000 USD |
17.3000 USD |
16.1000 USD |
| 2025-11-16 |
16.9600 USD |
3.8133 ETC |
16.9600 USD |
16.5700 USD |
17.3500 USD |
16.5700 USD |
| 2025-11-14 |
16.3415 USD |
27.2550 ETC |
16.3415 USD |
16.0330 USD |
16.6500 USD |
16.0330 USD |
| 2025-11-13 |
17.0820 USD |
8.8753 ETC |
17.0820 USD |
16.6151 USD |
17.5489 USD |
17.3570 USD |
| 2025-11-11 |
17.6782 USD |
4.0958 ETC |
17.6782 USD |
17.0564 USD |
18.3000 USD |
17.5000 USD |
| 2025-11-10 |
17.7000 USD |
33.9386 ETC |
17.7000 USD |
17.1000 USD |
18.3000 USD |
17.4000 USD |
| 2025-11-08 |
18.8000 USD |
33.7500 ETC |
18.8000 USD |
17.6000 USD |
20.0000 USD |
18.7000 USD |
| 2025-11-07 |
16.2500 USD |
23.7957 ETC |
16.2500 USD |
15.5000 USD |
16.9999 USD |
16.6000 USD |
| 2025-11-05 |
16.2830 USD |
30.7321 ETC |
16.2830 USD |
15.2090 USD |
17.3570 USD |
16.0000 USD |
| 2025-11-04 |
16.3285 USD |
43.6610 ETC |
16.3285 USD |
15.3000 USD |
17.3570 USD |
15.3000 USD |
| 2025-11-03 |
16.9285 USD |
15.3926 ETC |
16.9285 USD |
16.5000 USD |
17.3570 USD |
16.5000 USD |
| 2025-11-02 |
18.3500 USD |
9.2267 ETC |
18.3500 USD |
17.0000 USD |
19.7000 USD |
17.5000 USD |
| 2025-11-01 |
17.0350 USD |
0.4207 ETC |
17.0350 USD |
16.9000 USD |
17.1700 USD |
17.1700 USD |
| 2025-10-30 |
16.6296 USD |
13.6787 ETC |
16.6296 USD |
16.0891 USD |
17.1700 USD |
16.4844 USD |
| 2025-10-29 |
17.1700 USD |
0.0917 ETC |
17.1700 USD |
17.1700 USD |
17.1700 USD |
17.1700 USD |
| 2025-10-28 |
17.9000 USD |
3.4791 ETC |
17.9000 USD |
16.8000 USD |
19.0000 USD |
16.8000 USD |
| 2025-10-27 |
17.4450 USD |
3.7773 ETC |
17.4450 USD |
17.0000 USD |
17.8900 USD |
17.0000 USD |
| 2025-10-26 |
17.2395 USD |
0.3035 ETC |
17.2395 USD |
16.9789 USD |
17.5000 USD |
16.9789 USD |
| 2025-10-25 |
16.9586 USD |
6.4830 ETC |
16.9586 USD |
16.5000 USD |
17.4172 USD |
16.5000 USD |
| 2025-10-24 |
17.2145 USD |
3.8573 ETC |
17.2145 USD |
16.0891 USD |
18.3398 USD |
16.0891 USD |
| 2025-10-23 |
17.6050 USD |
6.8889 ETC |
17.6050 USD |
16.2100 USD |
19.0000 USD |
17.4000 USD |
| 2025-10-21 |
17.2500 USD |
6.8868 ETC |
17.2500 USD |
16.6000 USD |
17.9000 USD |
17.0000 USD |
| 2025-10-20 |
16.6500 USD |
16.8712 ETC |
16.6500 USD |
16.0000 USD |
17.3000 USD |
17.3000 USD |
| 2025-10-19 |
16.9000 USD |
0.8896 ETC |
16.9000 USD |
16.5000 USD |
17.3000 USD |
17.3000 USD |
| 2025-10-18 |
16.8000 USD |
4.3155 ETC |
16.8000 USD |
16.5000 USD |
17.1000 USD |
16.5001 USD |
| 2025-10-17 |
18.0025 USD |
41.1437 ETC |
18.0025 USD |
16.0051 USD |
20.0000 USD |
16.0051 USD |
| 2025-10-16 |
17.7500 USD |
14.6620 ETC |
17.7500 USD |
17.0000 USD |
18.5000 USD |
17.0000 USD |
| 2025-10-15 |
17.7000 USD |
10.3726 ETC |
17.7000 USD |
17.1000 USD |
18.3000 USD |
18.3000 USD |
| 2025-10-14 |
18.0500 USD |
28.2043 ETC |
18.0500 USD |
17.6000 USD |
18.5000 USD |
17.6000 USD |
| 2025-10-13 |
17.9965 USD |
79.3057 ETC |
17.9965 USD |
17.4931 USD |
18.5000 USD |
18.5000 USD |
| 2025-10-12 |
17.0350 USD |
4.9525 ETC |
17.0350 USD |
16.3000 USD |
17.7700 USD |
17.7700 USD |
| 2025-10-11 |
17.2350 USD |
445.1075 ETC |
17.2350 USD |
15.4500 USD |
19.0200 USD |
16.3000 USD |
| 2025-10-09 |
19.7500 USD |
3.6856 ETC |
19.7500 USD |
19.4000 USD |
20.1000 USD |
19.4000 USD |
| 2025-10-08 |
19.7398 USD |
0.9250 ETC |
19.7398 USD |
19.5000 USD |
19.9796 USD |
19.5000 USD |
| 2025-10-07 |
19.7398 USD |
1.6256 ETC |
19.7398 USD |
19.5000 USD |
19.9796 USD |
19.5000 USD |
| 2025-10-06 |
19.5462 USD |
0.3224 ETC |
19.5462 USD |
19.5000 USD |
19.5924 USD |
19.5000 USD |