Identifier on Yobit: etc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-08 |
22.1461 USD |
7.9407 ETC |
22.1461 USD |
21.7516 USD |
22.5407 USD |
21.8085 USD |
| 2022-06-07 |
22.0943 USD |
114.2523 ETC |
22.0943 USD |
21.5000 USD |
22.6887 USD |
22.6800 USD |
| 2022-06-06 |
22.9949 USD |
38.5194 ETC |
22.9949 USD |
22.3110 USD |
23.6787 USD |
22.3110 USD |
| 2022-06-05 |
22.3835 USD |
4.3824 ETC |
22.3835 USD |
22.0111 USD |
22.7559 USD |
22.7559 USD |
| 2022-06-04 |
22.5912 USD |
1.6581 ETC |
22.5912 USD |
22.1825 USD |
22.9999 USD |
22.9984 USD |
| 2022-06-03 |
22.6500 USD |
6.4346 ETC |
22.6500 USD |
22.3000 USD |
23.0000 USD |
22.3000 USD |
| 2022-06-02 |
22.8147 USD |
63.8270 ETC |
22.8147 USD |
22.3257 USD |
23.3037 USD |
22.5217 USD |
| 2022-06-01 |
23.6168 USD |
1.2482 ETC |
23.6168 USD |
22.6110 USD |
24.6225 USD |
22.6110 USD |
| 2022-05-31 |
24.7464 USD |
19.4992 ETC |
24.7464 USD |
24.0000 USD |
25.4928 USD |
24.0007 USD |
| 2022-05-30 |
23.9763 USD |
10.9556 ETC |
23.9763 USD |
23.0015 USD |
24.9511 USD |
24.3527 USD |
| 2022-05-29 |
22.9679 USD |
1.2050 ETC |
22.9679 USD |
22.9343 USD |
23.0015 USD |
23.0015 USD |
| 2022-05-28 |
22.8831 USD |
5.7211 ETC |
22.8831 USD |
22.6116 USD |
23.1546 USD |
22.6116 USD |
| 2022-05-27 |
23.1803 USD |
94.2031 ETC |
23.1803 USD |
21.6829 USD |
24.6777 USD |
23.0118 USD |
| 2022-05-26 |
23.4007 USD |
91.1919 ETC |
23.4007 USD |
21.9026 USD |
24.8989 USD |
23.7500 USD |
| 2022-05-25 |
24.1061 USD |
75.6375 ETC |
24.1061 USD |
22.6110 USD |
25.6011 USD |
24.7970 USD |
| 2022-05-24 |
23.3415 USD |
59.6739 ETC |
23.3415 USD |
22.1777 USD |
24.5052 USD |
24.5052 USD |
| 2022-05-23 |
23.0588 USD |
58.8482 ETC |
23.0588 USD |
21.5001 USD |
24.6174 USD |
22.6188 USD |
| 2022-05-22 |
21.7917 USD |
7.0900 ETC |
21.7917 USD |
21.1318 USD |
22.4516 USD |
21.1348 USD |
| 2022-05-21 |
21.7374 USD |
18.8085 ETC |
21.7374 USD |
20.9542 USD |
22.5206 USD |
22.1534 USD |
| 2022-05-20 |
21.7603 USD |
16.1026 ETC |
21.7603 USD |
21.0000 USD |
22.5206 USD |
22.5206 USD |
| 2022-05-19 |
21.6600 USD |
38.4941 ETC |
21.6600 USD |
20.9365 USD |
22.3834 USD |
22.1249 USD |
| 2022-05-18 |
22.0067 USD |
4.9263 ETC |
22.0067 USD |
21.2000 USD |
22.8135 USD |
21.2000 USD |
| 2022-05-17 |
21.6829 USD |
9.1756 ETC |
21.6829 USD |
21.1459 USD |
22.2200 USD |
21.7309 USD |
| 2022-05-16 |
22.4610 USD |
27.2163 ETC |
22.4610 USD |
21.1459 USD |
23.7761 USD |
21.1459 USD |
| 2022-05-15 |
22.3685 USD |
6.7513 ETC |
22.3685 USD |
21.1709 USD |
23.5662 USD |
22.7758 USD |
| 2022-05-14 |
22.8018 USD |
29.4227 ETC |
22.8018 USD |
21.4000 USD |
24.2036 USD |
22.5100 USD |
| 2022-05-13 |
21.7815 USD |
34.6653 ETC |
21.7815 USD |
19.0093 USD |
24.5537 USD |
24.2036 USD |
| 2022-05-12 |
20.9520 USD |
236.3075 ETC |
20.9520 USD |
18.5000 USD |
23.4040 USD |
19.5132 USD |
| 2022-05-11 |
23.9747 USD |
155.8811 ETC |
23.9747 USD |
21.0008 USD |
26.9486 USD |
21.4000 USD |
| 2022-05-10 |
26.5527 USD |
95.3515 ETC |
26.5527 USD |
24.2897 USD |
28.8157 USD |
25.0007 USD |
| 2022-05-09 |
26.5587 USD |
124.4105 ETC |
26.5587 USD |
24.6174 USD |
28.5000 USD |
24.6262 USD |
| 2022-05-08 |
28.1117 USD |
76.2858 ETC |
28.1117 USD |
27.5000 USD |
28.7234 USD |
28.5000 USD |
| 2022-05-07 |
28.9019 USD |
3.6167 ETC |
28.9019 USD |
28.3039 USD |
29.5000 USD |
28.4102 USD |
| 2022-05-06 |
29.4794 USD |
8.5882 ETC |
29.4794 USD |
28.7139 USD |
30.2449 USD |
29.5000 USD |
| 2022-05-05 |
31.1196 USD |
39.6764 ETC |
31.1196 USD |
28.9915 USD |
33.2478 USD |
29.8474 USD |
| 2022-05-04 |
29.1793 USD |
37.2364 ETC |
29.1793 USD |
28.0000 USD |
30.3586 USD |
30.3586 USD |