Identifier on Yobit: etc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-08 |
7.6294 USD |
2,391.4060 ETC |
7.6294 USD |
7.0000 USD |
8.2588 USD |
7.1900 USD |
| 2019-04-07 |
7.1231 USD |
3,954.6600 ETC |
7.1231 USD |
5.9000 USD |
8.3462 USD |
7.6500 USD |
| 2019-04-06 |
5.8820 USD |
758.5975 ETC |
5.8820 USD |
5.6000 USD |
6.1641 USD |
6.0075 USD |
| 2019-04-05 |
5.5154 USD |
589.4007 ETC |
5.5154 USD |
5.1008 USD |
5.9300 USD |
5.7100 USD |
| 2019-04-04 |
5.4504 USD |
723.8360 ETC |
5.4504 USD |
5.1008 USD |
5.8000 USD |
5.2151 USD |
| 2019-04-03 |
5.7867 USD |
1,378.6334 ETC |
5.7867 USD |
5.3313 USD |
6.2420 USD |
6.1500 USD |
| 2019-04-02 |
5.1350 USD |
865.1207 ETC |
5.1350 USD |
4.8700 USD |
5.4000 USD |
5.3300 USD |
| 2019-04-01 |
4.9170 USD |
777.6558 ETC |
4.9170 USD |
4.8600 USD |
4.9740 USD |
4.9100 USD |
| 2019-03-31 |
4.9150 USD |
115.9249 ETC |
4.9150 USD |
4.8600 USD |
4.9700 USD |
4.8610 USD |
| 2019-03-30 |
4.9400 USD |
276.8419 ETC |
4.9400 USD |
4.8600 USD |
5.0200 USD |
4.8610 USD |
| 2019-03-29 |
4.9393 USD |
256.7988 ETC |
4.9393 USD |
4.7990 USD |
5.0796 USD |
4.9800 USD |
| 2019-03-28 |
4.8200 USD |
285.2666 ETC |
4.8200 USD |
4.6500 USD |
4.9900 USD |
4.8000 USD |
| 2019-03-27 |
4.9000 USD |
222.5706 ETC |
4.9000 USD |
4.8000 USD |
5.0000 USD |
4.9000 USD |
| 2019-03-26 |
4.8777 USD |
133.5056 ETC |
4.8777 USD |
4.8000 USD |
4.9554 USD |
4.8000 USD |
| 2019-03-25 |
4.9748 USD |
200.5095 ETC |
4.9748 USD |
4.8778 USD |
5.0717 USD |
4.9000 USD |
| 2019-03-24 |
5.0175 USD |
247.6984 ETC |
5.0175 USD |
4.9219 USD |
5.1131 USD |
5.0000 USD |
| 2019-03-23 |
5.0990 USD |
189.7709 ETC |
5.0990 USD |
5.0209 USD |
5.1772 USD |
5.0240 USD |
| 2019-03-22 |
5.1387 USD |
1,185.2712 ETC |
5.1387 USD |
4.9774 USD |
5.3000 USD |
5.1300 USD |
| 2019-03-21 |
4.9315 USD |
787.6949 ETC |
4.9315 USD |
4.7630 USD |
5.1000 USD |
5.0000 USD |
| 2019-03-20 |
4.8183 USD |
222.8814 ETC |
4.8183 USD |
4.7214 USD |
4.9152 USD |
4.8500 USD |
| 2019-03-19 |
4.6916 USD |
303.5250 ETC |
4.6916 USD |
4.5533 USD |
4.8300 USD |
4.7393 USD |
| 2019-03-18 |
4.5959 USD |
158.2337 ETC |
4.5959 USD |
4.5527 USD |
4.6391 USD |
4.5800 USD |
| 2019-03-17 |
4.5941 USD |
305.8163 ETC |
4.5941 USD |
4.5490 USD |
4.6392 USD |
4.6138 USD |
| 2019-03-16 |
4.6619 USD |
243.7727 ETC |
4.6619 USD |
4.5838 USD |
4.7400 USD |
4.6000 USD |
| 2019-03-15 |
4.5555 USD |
193.4338 ETC |
4.5555 USD |
4.4811 USD |
4.6299 USD |
4.6100 USD |
| 2019-03-14 |
4.4599 USD |
136.6993 ETC |
4.4599 USD |
4.4304 USD |
4.4894 USD |
4.4502 USD |
| 2019-03-13 |
4.4499 USD |
289.1536 ETC |
4.4499 USD |
4.4000 USD |
4.4998 USD |
4.4413 USD |
| 2019-03-12 |
4.4218 USD |
168.1032 ETC |
4.4218 USD |
4.3756 USD |
4.4680 USD |
4.4101 USD |
| 2019-03-11 |
4.4883 USD |
280.1671 ETC |
4.4883 USD |
4.4001 USD |
4.5765 USD |
4.4018 USD |
| 2019-03-10 |
4.4477 USD |
190.9036 ETC |
4.4477 USD |
4.4000 USD |
4.4954 USD |
4.4686 USD |
| 2019-03-09 |
4.4429 USD |
305.9773 ETC |
4.4429 USD |
4.3607 USD |
4.5250 USD |
4.4401 USD |
| 2019-03-08 |
4.5292 USD |
153.1034 ETC |
4.5292 USD |
4.4601 USD |
4.5984 USD |
4.5250 USD |
| 2019-03-07 |
4.4882 USD |
565.0921 ETC |
4.4882 USD |
4.3363 USD |
4.6401 USD |
4.4727 USD |
| 2019-03-06 |
4.4429 USD |
568.2719 ETC |
4.4429 USD |
4.3500 USD |
4.5358 USD |
4.3520 USD |
| 2019-03-05 |
4.4624 USD |
297.2389 ETC |
4.4624 USD |
4.3504 USD |
4.5744 USD |
4.4870 USD |
| 2019-03-04 |
4.4521 USD |
420.2230 ETC |
4.4521 USD |
4.3500 USD |
4.5542 USD |
4.4100 USD |
| 2019-03-03 |
4.5512 USD |
230.8617 ETC |
4.5512 USD |
4.5025 USD |
4.6000 USD |
4.5074 USD |
| 2019-03-02 |
4.6300 USD |
312.1902 ETC |
4.6300 USD |
4.5300 USD |
4.7300 USD |
4.5715 USD |
| 2019-03-01 |
4.5772 USD |
232.9077 ETC |
4.5772 USD |
4.5098 USD |
4.6445 USD |
4.5633 USD |
| 2019-02-28 |
4.6050 USD |
241.0860 ETC |
4.6050 USD |
4.5100 USD |
4.7000 USD |
4.5500 USD |
| 2019-02-27 |
4.6050 USD |
543.2256 ETC |
4.6050 USD |
4.5100 USD |
4.7000 USD |
4.5974 USD |
| 2019-02-26 |
4.5922 USD |
400.4859 ETC |
4.5922 USD |
4.5164 USD |
4.6680 USD |
4.5205 USD |
| 2019-02-25 |
4.6233 USD |
1,299.4429 ETC |
4.6233 USD |
4.5000 USD |
4.7465 USD |
4.5800 USD |
| 2019-02-24 |
4.8660 USD |
1,146.9900 ETC |
4.8660 USD |
4.5600 USD |
5.1721 USD |
4.5600 USD |
| 2019-02-23 |
5.0131 USD |
950.2531 ETC |
5.0131 USD |
4.9055 USD |
5.1206 USD |
5.1198 USD |
| 2019-02-22 |
4.8913 USD |
501.2612 ETC |
4.8913 USD |
4.7076 USD |
5.0750 USD |
4.9201 USD |
| 2019-02-21 |
4.8355 USD |
340.4932 ETC |
4.8355 USD |
4.7068 USD |
4.9642 USD |
4.7321 USD |
| 2019-02-20 |
4.9100 USD |
827.8655 ETC |
4.9100 USD |
4.8000 USD |
5.0200 USD |
4.8600 USD |
| 2019-02-19 |
4.7607 USD |
651.7192 ETC |
4.7607 USD |
4.5513 USD |
4.9700 USD |
4.8506 USD |
| 2019-02-18 |
4.5355 USD |
704.0649 ETC |
4.5355 USD |
4.3600 USD |
4.7110 USD |
4.6059 USD |