Identifier on Yobit: etc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-05 |
19.5000 USD |
5.7700 ETC |
19.5000 USD |
19.1000 USD |
19.9000 USD |
19.2593 USD |
| 2025-10-04 |
19.7590 USD |
3.7419 ETC |
19.7590 USD |
19.0180 USD |
20.5000 USD |
19.0180 USD |
| 2025-10-03 |
19.9050 USD |
0.8276 ETC |
19.9050 USD |
19.5100 USD |
20.3000 USD |
20.3000 USD |
| 2025-10-02 |
20.6734 USD |
33.6467 ETC |
20.6734 USD |
19.3468 USD |
22.0000 USD |
20.8000 USD |
| 2025-10-01 |
19.9500 USD |
11.6761 ETC |
19.9500 USD |
18.8000 USD |
21.1000 USD |
19.9000 USD |
| 2025-09-30 |
19.4590 USD |
2.7188 ETC |
19.4590 USD |
19.0180 USD |
19.9000 USD |
19.5000 USD |
| 2025-09-29 |
19.4223 USD |
69.3988 ETC |
19.4223 USD |
18.8050 USD |
20.0397 USD |
18.8050 USD |
| 2025-09-28 |
19.3525 USD |
68.2867 ETC |
19.3525 USD |
18.8050 USD |
19.9000 USD |
19.0180 USD |
| 2025-09-26 |
18.9050 USD |
1.1422 ETC |
18.9050 USD |
18.8100 USD |
19.0000 USD |
19.0000 USD |
| 2025-09-25 |
19.4500 USD |
3.8024 ETC |
19.4500 USD |
19.0000 USD |
19.9000 USD |
19.0000 USD |
| 2025-09-24 |
19.3174 USD |
0.1820 ETC |
19.3174 USD |
19.0268 USD |
19.6080 USD |
19.5792 USD |
| 2025-09-22 |
20.1450 USD |
14.5199 ETC |
20.1450 USD |
19.1900 USD |
21.1000 USD |
19.1900 USD |
| 2025-09-20 |
20.5100 USD |
1.0895 ETC |
20.5100 USD |
20.5000 USD |
20.5200 USD |
20.5000 USD |
| 2025-09-18 |
20.5341 USD |
0.0163 ETC |
20.5341 USD |
20.5341 USD |
20.5341 USD |
20.5341 USD |
| 2025-09-17 |
20.6680 USD |
4.0556 ETC |
20.6680 USD |
20.6000 USD |
20.7361 USD |
20.7361 USD |
| 2025-09-16 |
20.7000 USD |
6.7844 ETC |
20.7000 USD |
20.6000 USD |
20.8000 USD |
20.6000 USD |
| 2025-09-15 |
21.2007 USD |
2.7443 ETC |
21.2007 USD |
21.0000 USD |
21.4014 USD |
21.0000 USD |
| 2025-09-14 |
21.5915 USD |
3.0563 ETC |
21.5915 USD |
21.2000 USD |
21.9830 USD |
21.2000 USD |
| 2025-09-12 |
22.0000 USD |
0.0000 ETC |
22.0000 USD |
22.0000 USD |
22.0000 USD |
22.0000 USD |
| 2025-09-11 |
21.7214 USD |
0.2508 ETC |
21.7214 USD |
21.4428 USD |
22.0000 USD |
22.0000 USD |
| 2025-09-10 |
21.0556 USD |
2.3190 ETC |
21.0556 USD |
20.6200 USD |
21.4913 USD |
20.6200 USD |
| 2025-09-09 |
21.0486 USD |
1.5218 ETC |
21.0486 USD |
20.6060 USD |
21.4913 USD |
21.4913 USD |
| 2025-09-08 |
20.6060 USD |
0.0508 ETC |
20.6060 USD |
20.6060 USD |
20.6060 USD |
20.6060 USD |
| 2025-09-07 |
20.8879 USD |
0.1559 ETC |
20.8879 USD |
20.6726 USD |
21.1033 USD |
20.6767 USD |
| 2025-09-06 |
20.6000 USD |
15.3041 ETC |
20.6000 USD |
20.0000 USD |
21.2000 USD |
20.0294 USD |
| 2025-09-05 |
21.2225 USD |
0.9792 ETC |
21.2225 USD |
21.0000 USD |
21.4449 USD |
21.0000 USD |
| 2025-09-04 |
21.6000 USD |
1.2006 ETC |
21.6000 USD |
21.2000 USD |
22.0000 USD |
21.2000 USD |
| 2025-09-02 |
21.2500 USD |
2.6870 ETC |
21.2500 USD |
21.0000 USD |
21.5000 USD |
21.5000 USD |
| 2025-09-01 |
21.8051 USD |
0.0000 ETC |
21.8051 USD |
21.8051 USD |
21.8051 USD |
21.8051 USD |
| 2025-08-31 |
21.8051 USD |
4.3268 ETC |
21.8051 USD |
21.8051 USD |
21.8051 USD |
21.8051 USD |
| 2025-08-30 |
21.4050 USD |
11.1519 ETC |
21.4050 USD |
21.0000 USD |
21.8100 USD |
21.8051 USD |
| 2025-08-29 |
21.5000 USD |
8.8174 ETC |
21.5000 USD |
21.0000 USD |
22.0000 USD |
21.0000 USD |
| 2025-08-28 |
22.6000 USD |
1.5861 ETC |
22.6000 USD |
21.9000 USD |
23.3000 USD |
23.0000 USD |
| 2025-08-27 |
21.9000 USD |
0.0000 ETC |
21.9000 USD |
21.9000 USD |
21.9000 USD |
21.9000 USD |
| 2025-08-26 |
22.3000 USD |
0.9411 ETC |
22.3000 USD |
21.9000 USD |
22.7000 USD |
21.9000 USD |
| 2025-08-25 |
22.8000 USD |
17.9113 ETC |
22.8000 USD |
22.0000 USD |
23.6000 USD |
22.0000 USD |
| 2025-08-24 |
24.2349 USD |
1.9298 ETC |
24.2349 USD |
23.9698 USD |
24.5000 USD |
24.0000 USD |
| 2025-08-23 |
23.7500 USD |
2.7950 ETC |
23.7500 USD |
23.0000 USD |
24.5000 USD |
23.7698 USD |
| 2025-08-22 |
23.2535 USD |
20.4413 ETC |
23.2535 USD |
21.5070 USD |
25.0000 USD |
25.0000 USD |
| 2025-08-21 |
22.1500 USD |
0.0123 ETC |
22.1500 USD |
22.1000 USD |
22.2000 USD |
22.2000 USD |
| 2025-08-20 |
21.5225 USD |
7.5292 ETC |
21.5225 USD |
21.1450 USD |
21.9000 USD |
21.9000 USD |
| 2025-08-19 |
21.5225 USD |
7.5292 ETC |
21.5225 USD |
21.1450 USD |
21.9000 USD |
21.9000 USD |
| 2025-08-17 |
22.0134 USD |
0.9702 ETC |
22.0134 USD |
22.0000 USD |
22.0267 USD |
22.0000 USD |
| 2025-08-16 |
21.9840 USD |
1.2352 ETC |
21.9840 USD |
21.8179 USD |
22.1500 USD |
22.1500 USD |
| 2025-08-15 |
22.2892 USD |
10.6683 ETC |
22.2892 USD |
22.0000 USD |
22.5784 USD |
22.0000 USD |
| 2025-08-14 |
23.1000 USD |
33.6547 ETC |
23.1000 USD |
22.2000 USD |
24.0000 USD |
22.4285 USD |
| 2025-08-13 |
23.1000 USD |
5.7062 ETC |
23.1000 USD |
22.2000 USD |
24.0000 USD |
23.2090 USD |
| 2025-08-12 |
22.4000 USD |
3.9959 ETC |
22.4000 USD |
22.2000 USD |
22.6000 USD |
22.2000 USD |
| 2025-08-11 |
23.1066 USD |
0.7475 ETC |
23.1066 USD |
22.6262 USD |
23.5871 USD |
22.6262 USD |
| 2025-08-10 |
23.2500 USD |
8.8450 ETC |
23.2500 USD |
22.8000 USD |
23.7000 USD |
23.3000 USD |