Identifier on Yobit: etc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-28 |
37.4420 USD |
387.8783 ETC |
37.4420 USD |
32.3840 USD |
42.5000 USD |
41.5000 USD |
| 2022-07-27 |
29.8052 USD |
27.3494 ETC |
29.8052 USD |
26.0000 USD |
33.6103 USD |
33.6103 USD |
| 2022-07-26 |
24.6607 USD |
20.0976 ETC |
24.6607 USD |
23.8287 USD |
25.4928 USD |
24.4115 USD |
| 2022-07-25 |
25.5024 USD |
7.1622 ETC |
25.5024 USD |
24.8941 USD |
26.1108 USD |
25.0000 USD |
| 2022-07-24 |
26.5007 USD |
4.6934 ETC |
26.5007 USD |
25.7629 USD |
27.2385 USD |
25.7629 USD |
| 2022-07-23 |
26.2893 USD |
68.6570 ETC |
26.2893 USD |
24.7325 USD |
27.8460 USD |
25.9502 USD |
| 2022-07-22 |
25.9061 USD |
17.2592 ETC |
25.9061 USD |
24.7521 USD |
27.0600 USD |
25.7110 USD |
| 2022-07-21 |
24.2405 USD |
21.8158 ETC |
24.2405 USD |
23.0111 USD |
25.4699 USD |
24.9491 USD |
| 2022-07-20 |
24.3242 USD |
49.0745 ETC |
24.3242 USD |
22.6425 USD |
26.0060 USD |
24.0000 USD |
| 2022-07-19 |
24.7680 USD |
68.7058 ETC |
24.7680 USD |
22.0360 USD |
27.5000 USD |
26.5511 USD |
| 2022-07-18 |
21.9894 USD |
110.3632 ETC |
21.9894 USD |
20.3000 USD |
23.6787 USD |
22.9923 USD |
| 2022-07-17 |
18.8256 USD |
216.5171 ETC |
18.8256 USD |
16.6511 USD |
21.0000 USD |
19.7011 USD |
| 2022-07-16 |
15.9756 USD |
20.6046 ETC |
15.9756 USD |
15.2500 USD |
16.7011 USD |
16.7011 USD |
| 2022-07-15 |
15.3187 USD |
7.0516 ETC |
15.3187 USD |
14.9663 USD |
15.6712 USD |
15.6594 USD |
| 2022-07-14 |
14.9394 USD |
38.3383 ETC |
14.9394 USD |
14.6288 USD |
15.2500 USD |
15.2500 USD |
| 2022-07-13 |
14.8903 USD |
25.8823 ETC |
14.8903 USD |
14.3330 USD |
15.4476 USD |
14.7734 USD |
| 2022-07-12 |
15.0367 USD |
15.4353 ETC |
15.0367 USD |
14.5600 USD |
15.5134 USD |
14.6654 USD |
| 2022-07-11 |
15.3527 USD |
5.3780 ETC |
15.3527 USD |
15.0280 USD |
15.6774 USD |
15.0280 USD |
| 2022-07-10 |
15.8293 USD |
12.1273 ETC |
15.8293 USD |
15.4510 USD |
16.2077 USD |
15.4510 USD |
| 2022-07-09 |
16.2495 USD |
4.2577 ETC |
16.2495 USD |
16.0291 USD |
16.4699 USD |
16.2077 USD |
| 2022-07-08 |
16.3644 USD |
29.2687 ETC |
16.3644 USD |
15.8470 USD |
16.8818 USD |
16.5933 USD |
| 2022-07-07 |
15.8201 USD |
107.2078 ETC |
15.8201 USD |
15.3192 USD |
16.3211 USD |
16.2500 USD |
| 2022-07-06 |
15.6672 USD |
17.7025 ETC |
15.6672 USD |
15.1844 USD |
16.1500 USD |
15.3200 USD |
| 2022-07-05 |
15.8168 USD |
11.3838 ETC |
15.8168 USD |
15.4351 USD |
16.1986 USD |
15.5152 USD |
| 2022-07-04 |
15.2693 USD |
12.7856 ETC |
15.2693 USD |
14.3451 USD |
16.1934 USD |
15.1613 USD |
| 2022-07-03 |
15.2827 USD |
0.7637 ETC |
15.2827 USD |
14.9917 USD |
15.5736 USD |
14.9917 USD |
| 2022-07-02 |
15.1733 USD |
1.4813 ETC |
15.1733 USD |
14.8466 USD |
15.5000 USD |
15.5000 USD |
| 2022-07-01 |
15.1262 USD |
9.1510 ETC |
15.1262 USD |
14.6523 USD |
15.6000 USD |
15.3881 USD |
| 2022-06-30 |
15.1440 USD |
15.6326 ETC |
15.1440 USD |
14.6880 USD |
15.6000 USD |
14.7238 USD |
| 2022-06-29 |
15.8556 USD |
24.1825 ETC |
15.8556 USD |
15.3212 USD |
16.3900 USD |
15.5500 USD |
| 2022-06-28 |
16.8233 USD |
18.3270 ETC |
16.8233 USD |
16.0111 USD |
17.6355 USD |
16.0111 USD |
| 2022-06-27 |
17.3347 USD |
13.3413 ETC |
17.3347 USD |
16.5767 USD |
18.0927 USD |
16.5767 USD |
| 2022-06-26 |
17.3375 USD |
1.6993 ETC |
17.3375 USD |
16.6960 USD |
17.9790 USD |
17.9790 USD |
| 2022-06-25 |
17.4239 USD |
13.4961 ETC |
17.4239 USD |
16.7778 USD |
18.0701 USD |
16.7778 USD |
| 2022-06-24 |
17.2850 USD |
31.9146 ETC |
17.2850 USD |
16.0170 USD |
18.5531 USD |
16.6978 USD |
| 2022-06-23 |
16.3066 USD |
5.7577 ETC |
16.3066 USD |
15.8771 USD |
16.7361 USD |
16.7361 USD |
| 2022-06-22 |
16.6545 USD |
2.7581 ETC |
16.6545 USD |
15.8592 USD |
17.4499 USD |
15.8592 USD |
| 2022-06-21 |
16.9885 USD |
8.6602 ETC |
16.9885 USD |
16.5110 USD |
17.4661 USD |
17.4499 USD |
| 2022-06-20 |
17.1302 USD |
120.8052 ETC |
17.1302 USD |
15.2619 USD |
18.9985 USD |
16.8000 USD |
| 2022-06-19 |
15.0000 USD |
265.6238 ETC |
15.0000 USD |
13.5000 USD |
16.5000 USD |
16.3683 USD |
| 2022-06-18 |
14.3249 USD |
31.1076 ETC |
14.3249 USD |
13.8647 USD |
14.7850 USD |
13.8720 USD |
| 2022-06-17 |
14.9375 USD |
6.8064 ETC |
14.9375 USD |
14.5259 USD |
15.3491 USD |
15.0644 USD |
| 2022-06-16 |
15.6785 USD |
56.3569 ETC |
15.6785 USD |
15.0002 USD |
16.3568 USD |
15.8000 USD |
| 2022-06-15 |
14.8294 USD |
41.7606 ETC |
14.8294 USD |
13.5203 USD |
16.1384 USD |
15.0000 USD |
| 2022-06-14 |
15.3154 USD |
68.7983 ETC |
15.3154 USD |
14.5011 USD |
16.1298 USD |
16.0997 USD |
| 2022-06-13 |
17.1000 USD |
52.9064 ETC |
17.1000 USD |
15.2000 USD |
19.0000 USD |
15.2000 USD |
| 2022-06-12 |
19.3417 USD |
70.3966 ETC |
19.3417 USD |
18.0101 USD |
20.6733 USD |
18.3422 USD |
| 2022-06-11 |
20.1462 USD |
38.6698 ETC |
20.1462 USD |
19.0535 USD |
21.2390 USD |
19.7125 USD |
| 2022-06-10 |
21.7117 USD |
35.8709 ETC |
21.7117 USD |
21.3235 USD |
22.1000 USD |
21.3235 USD |
| 2022-06-09 |
22.3712 USD |
39.0106 ETC |
22.3712 USD |
21.8038 USD |
22.9385 USD |
22.9385 USD |