Identifier on Yobit: etc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-03 |
28.9506 USD |
9.7326 ETC |
28.9506 USD |
28.0000 USD |
29.9012 USD |
28.0000 USD |
| 2022-05-02 |
29.0744 USD |
9.6800 ETC |
29.0744 USD |
28.0000 USD |
30.1488 USD |
28.0000 USD |
| 2022-05-01 |
29.9270 USD |
26.9849 ETC |
29.9270 USD |
27.6067 USD |
32.2473 USD |
28.6329 USD |
| 2022-04-30 |
30.0130 USD |
39.3066 ETC |
30.0130 USD |
28.6800 USD |
31.3460 USD |
29.1716 USD |
| 2022-04-29 |
32.0219 USD |
50.3167 ETC |
32.0219 USD |
31.3460 USD |
32.6978 USD |
31.3460 USD |
| 2022-04-28 |
32.1773 USD |
13.9653 ETC |
32.1773 USD |
31.6568 USD |
32.6978 USD |
32.6744 USD |
| 2022-04-27 |
32.2515 USD |
14.8948 ETC |
32.2515 USD |
32.0000 USD |
32.5030 USD |
32.0000 USD |
| 2022-04-26 |
34.0428 USD |
51.7391 ETC |
34.0428 USD |
32.0000 USD |
36.0855 USD |
32.0000 USD |
| 2022-04-25 |
34.5533 USD |
21.5686 ETC |
34.5533 USD |
33.0088 USD |
36.0978 USD |
34.7643 USD |
| 2022-04-24 |
35.7256 USD |
9.2672 ETC |
35.7256 USD |
35.2001 USD |
36.2510 USD |
35.6000 USD |
| 2022-04-23 |
36.6504 USD |
5.3548 ETC |
36.6504 USD |
36.2510 USD |
37.0499 USD |
36.2522 USD |
| 2022-04-22 |
36.9206 USD |
43.6056 ETC |
36.9206 USD |
36.1011 USD |
37.7400 USD |
37.0810 USD |
| 2022-04-21 |
38.5900 USD |
21.7691 ETC |
38.5900 USD |
37.8000 USD |
39.3800 USD |
37.8000 USD |
| 2022-04-20 |
38.5900 USD |
58.8951 ETC |
38.5900 USD |
37.8000 USD |
39.3800 USD |
37.8179 USD |
| 2022-04-19 |
37.9300 USD |
22.0190 ETC |
37.9300 USD |
37.0000 USD |
38.8600 USD |
38.0000 USD |
| 2022-04-18 |
38.9350 USD |
90.9646 ETC |
38.9350 USD |
36.5000 USD |
41.3700 USD |
37.9936 USD |
| 2022-04-17 |
39.6077 USD |
19.7038 ETC |
39.6077 USD |
38.7155 USD |
40.5000 USD |
39.8000 USD |
| 2022-04-16 |
39.5939 USD |
28.7342 ETC |
39.5939 USD |
38.7096 USD |
40.4782 USD |
39.7000 USD |
| 2022-04-15 |
38.7475 USD |
20.8157 ETC |
38.7475 USD |
38.1151 USD |
39.3800 USD |
38.1615 USD |
| 2022-04-14 |
39.2677 USD |
184.9430 ETC |
39.2677 USD |
38.0000 USD |
40.5355 USD |
38.2221 USD |
| 2022-04-13 |
39.0000 USD |
185.6614 ETC |
39.0000 USD |
38.0000 USD |
40.0000 USD |
39.8000 USD |
| 2022-04-12 |
39.9400 USD |
44.4769 ETC |
39.9400 USD |
38.5100 USD |
41.3699 USD |
39.8000 USD |
| 2022-04-11 |
41.4495 USD |
51.5898 ETC |
41.4495 USD |
39.5000 USD |
43.3991 USD |
39.5000 USD |
| 2022-04-10 |
43.5000 USD |
24.9468 ETC |
43.5000 USD |
43.0000 USD |
44.0000 USD |
43.3110 USD |
| 2022-04-09 |
43.2896 USD |
50.2031 ETC |
43.2896 USD |
42.5000 USD |
44.0792 USD |
43.4000 USD |
| 2022-04-08 |
43.8617 USD |
66.0239 ETC |
43.8617 USD |
42.5081 USD |
45.2152 USD |
42.5081 USD |
| 2022-04-07 |
42.9756 USD |
56.2948 ETC |
42.9756 USD |
40.9000 USD |
45.0511 USD |
45.0511 USD |
| 2022-04-06 |
43.9500 USD |
108.3399 ETC |
43.9500 USD |
41.0000 USD |
46.9000 USD |
41.3000 USD |
| 2022-04-05 |
47.4013 USD |
68.6112 ETC |
47.4013 USD |
46.5027 USD |
48.3000 USD |
46.9000 USD |
| 2022-04-04 |
47.8963 USD |
42.7960 ETC |
47.8963 USD |
46.5027 USD |
49.2900 USD |
47.2605 USD |
| 2022-04-03 |
47.7413 USD |
35.1688 ETC |
47.7413 USD |
46.5027 USD |
48.9800 USD |
48.0000 USD |
| 2022-04-02 |
48.5500 USD |
25.8516 ETC |
48.5500 USD |
47.4000 USD |
49.7000 USD |
47.4000 USD |
| 2022-04-01 |
47.8026 USD |
60.2715 ETC |
47.8026 USD |
46.5053 USD |
49.1000 USD |
49.0000 USD |
| 2022-03-31 |
50.2000 USD |
79.3251 ETC |
50.2000 USD |
48.4000 USD |
52.0000 USD |
48.7525 USD |
| 2022-03-30 |
50.4019 USD |
143.7046 ETC |
50.4019 USD |
48.8038 USD |
52.0000 USD |
51.1000 USD |
| 2022-03-29 |
50.5799 USD |
179.5182 ETC |
50.5799 USD |
48.1598 USD |
53.0000 USD |
49.0842 USD |
| 2022-03-28 |
48.7983 USD |
112.0020 ETC |
48.7983 USD |
46.6466 USD |
50.9500 USD |
48.1598 USD |
| 2022-03-27 |
47.3500 USD |
105.0044 ETC |
47.3500 USD |
46.6000 USD |
48.1000 USD |
46.9466 USD |
| 2022-03-26 |
48.7898 USD |
33.2605 ETC |
48.7898 USD |
48.0000 USD |
49.5797 USD |
48.5000 USD |
| 2022-03-25 |
49.4500 USD |
257.5223 ETC |
49.4500 USD |
47.5000 USD |
51.4000 USD |
48.1532 USD |
| 2022-03-24 |
47.3749 USD |
290.9777 ETC |
47.3749 USD |
43.3498 USD |
51.4000 USD |
50.6000 USD |
| 2022-03-23 |
46.3749 USD |
421.9709 ETC |
46.3749 USD |
43.3498 USD |
49.4000 USD |
45.8000 USD |
| 2022-03-22 |
42.0000 USD |
268.8738 ETC |
42.0000 USD |
39.5000 USD |
44.5000 USD |
43.4060 USD |
| 2022-03-21 |
39.8885 USD |
158.5714 ETC |
39.8885 USD |
38.0000 USD |
41.7770 USD |
39.6089 USD |
| 2022-03-20 |
37.6440 USD |
453.0121 ETC |
37.6440 USD |
33.5110 USD |
41.7770 USD |
39.2434 USD |
| 2022-03-19 |
30.8188 USD |
124.6531 ETC |
30.8188 USD |
27.4080 USD |
34.2296 USD |
34.2001 USD |
| 2022-03-18 |
27.5848 USD |
28.0278 ETC |
27.5848 USD |
27.1696 USD |
28.0000 USD |
27.3449 USD |
| 2022-03-17 |
27.5737 USD |
38.1285 ETC |
27.5737 USD |
27.1300 USD |
28.0174 USD |
27.3134 USD |
| 2022-03-16 |
26.7760 USD |
13.5457 ETC |
26.7760 USD |
25.7766 USD |
27.7754 USD |
26.7354 USD |
| 2022-03-15 |
26.1915 USD |
11.5046 ETC |
26.1915 USD |
25.7227 USD |
26.6603 USD |
26.6603 USD |