Identifier on Yobit: etc_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-15 |
10.0350 USD |
472.2379 ETC |
10.0350 USD |
9.4500 USD |
10.6200 USD |
9.7031 USD |
| 2020-02-14 |
10.5794 USD |
104.7826 ETC |
10.5794 USD |
10.3978 USD |
10.7610 USD |
10.5287 USD |
| 2020-02-13 |
11.0977 USD |
536.1830 ETC |
11.0977 USD |
10.4954 USD |
11.7000 USD |
10.5300 USD |
| 2020-02-12 |
10.6195 USD |
255.4164 ETC |
10.6195 USD |
10.3990 USD |
10.8400 USD |
10.5576 USD |
| 2020-02-11 |
10.5196 USD |
151.0085 ETC |
10.5196 USD |
10.1991 USD |
10.8400 USD |
10.8372 USD |
| 2020-02-10 |
10.1800 USD |
358.7292 ETC |
10.1800 USD |
9.9000 USD |
10.4600 USD |
10.4600 USD |
| 2020-02-09 |
10.2245 USD |
277.8930 ETC |
10.2245 USD |
9.9000 USD |
10.5490 USD |
10.0000 USD |
| 2020-02-08 |
10.4144 USD |
123.7062 ETC |
10.4144 USD |
10.2100 USD |
10.6188 USD |
10.5550 USD |
| 2020-02-07 |
10.4387 USD |
52.4162 ETC |
10.4387 USD |
10.1000 USD |
10.7773 USD |
10.2800 USD |
| 2020-02-06 |
10.5697 USD |
161.1921 ETC |
10.5697 USD |
10.1494 USD |
10.9900 USD |
10.7040 USD |
| 2020-02-05 |
10.3000 USD |
299.9476 ETC |
10.3000 USD |
9.7000 USD |
10.9000 USD |
10.8000 USD |
| 2020-02-04 |
10.2000 USD |
247.1194 ETC |
10.2000 USD |
9.8100 USD |
10.5900 USD |
9.9087 USD |
| 2020-02-03 |
10.3050 USD |
314.3250 ETC |
10.3050 USD |
10.0100 USD |
10.6000 USD |
10.1754 USD |
| 2020-02-02 |
10.5000 USD |
222.6928 ETC |
10.5000 USD |
10.2000 USD |
10.8000 USD |
10.4600 USD |
| 2020-02-01 |
10.2511 USD |
246.4996 ETC |
10.2511 USD |
9.7022 USD |
10.8000 USD |
10.2000 USD |
| 2020-01-31 |
10.4425 USD |
358.8410 ETC |
10.4425 USD |
9.6850 USD |
11.2000 USD |
10.4000 USD |
| 2020-01-30 |
10.8000 USD |
301.6353 ETC |
10.8000 USD |
10.3000 USD |
11.3000 USD |
10.9695 USD |
| 2020-01-29 |
10.5425 USD |
807.9937 ETC |
10.5425 USD |
9.6850 USD |
11.4000 USD |
11.0286 USD |
| 2020-01-28 |
9.9000 USD |
446.7744 ETC |
9.9000 USD |
9.4000 USD |
10.3999 USD |
10.1500 USD |
| 2020-01-27 |
9.6000 USD |
512.8466 ETC |
9.6000 USD |
8.7000 USD |
10.5000 USD |
9.7556 USD |
| 2020-01-26 |
8.3470 USD |
86.3627 ETC |
8.3470 USD |
7.9700 USD |
8.7240 USD |
8.7000 USD |
| 2020-01-25 |
8.2143 USD |
81.4456 ETC |
8.2143 USD |
7.9300 USD |
8.4986 USD |
8.1000 USD |
| 2020-01-24 |
8.2729 USD |
166.7448 ETC |
8.2729 USD |
7.9000 USD |
8.6458 USD |
8.4249 USD |
| 2020-01-23 |
8.5560 USD |
108.0125 ETC |
8.5560 USD |
8.2120 USD |
8.9000 USD |
8.2142 USD |
| 2020-01-22 |
8.9000 USD |
423.3706 ETC |
8.9000 USD |
8.5000 USD |
9.3000 USD |
8.9000 USD |
| 2020-01-21 |
8.6795 USD |
105.4846 ETC |
8.6795 USD |
8.4600 USD |
8.8990 USD |
8.6000 USD |
| 2020-01-20 |
8.2653 USD |
372.5966 ETC |
8.2653 USD |
7.8000 USD |
8.7306 USD |
8.4500 USD |
| 2020-01-19 |
8.4457 USD |
899.5846 ETC |
8.4457 USD |
7.6600 USD |
9.2314 USD |
8.5618 USD |
| 2020-01-18 |
9.1553 USD |
873.7661 ETC |
9.1553 USD |
8.2136 USD |
10.0970 USD |
8.7510 USD |
| 2020-01-17 |
9.9485 USD |
2,681.0454 ETC |
9.9485 USD |
8.1200 USD |
11.7770 USD |
9.8257 USD |
| 2020-01-16 |
7.3750 USD |
2,802.6713 ETC |
7.3750 USD |
6.2000 USD |
8.5500 USD |
8.3178 USD |
| 2020-01-15 |
6.8804 USD |
1,582.8308 ETC |
6.8804 USD |
6.2000 USD |
7.5607 USD |
7.0529 USD |
| 2020-01-14 |
6.0875 USD |
875.5990 ETC |
6.0875 USD |
5.4000 USD |
6.7750 USD |
6.5030 USD |
| 2020-01-13 |
5.4566 USD |
113.3593 ETC |
5.4566 USD |
5.3343 USD |
5.5790 USD |
5.5126 USD |
| 2020-01-12 |
5.5356 USD |
437.8769 ETC |
5.5356 USD |
5.3193 USD |
5.7519 USD |
5.4790 USD |
| 2020-01-11 |
5.4786 USD |
542.7274 ETC |
5.4786 USD |
5.2052 USD |
5.7519 USD |
5.6000 USD |
| 2020-01-10 |
5.1948 USD |
333.4500 ETC |
5.1948 USD |
5.0397 USD |
5.3500 USD |
5.2814 USD |
| 2020-01-09 |
5.1116 USD |
364.3949 ETC |
5.1116 USD |
4.9800 USD |
5.2432 USD |
5.0397 USD |
| 2020-01-08 |
4.9397 USD |
113.2502 ETC |
4.9397 USD |
4.7936 USD |
5.0857 USD |
4.8712 USD |
| 2020-01-07 |
4.9230 USD |
110.5972 ETC |
4.9230 USD |
4.7510 USD |
5.0950 USD |
4.8196 USD |
| 2020-01-06 |
4.9714 USD |
327.1644 ETC |
4.9714 USD |
4.8479 USD |
5.0950 USD |
4.9988 USD |
| 2020-01-05 |
4.7802 USD |
421.4048 ETC |
4.7802 USD |
4.5603 USD |
5.0000 USD |
4.9121 USD |
| 2020-01-04 |
4.5450 USD |
140.8808 ETC |
4.5450 USD |
4.3890 USD |
4.7010 USD |
4.5500 USD |
| 2020-01-03 |
4.4165 USD |
38.7382 ETC |
4.4165 USD |
4.2931 USD |
4.5400 USD |
4.4000 USD |
| 2020-01-02 |
4.4306 USD |
32.7895 ETC |
4.4306 USD |
4.2934 USD |
4.5678 USD |
4.2934 USD |
| 2020-01-01 |
4.5724 USD |
11.3258 ETC |
4.5724 USD |
4.5248 USD |
4.6199 USD |
4.5248 USD |
| 2019-12-31 |
4.6219 USD |
144.0091 ETC |
4.6219 USD |
4.5201 USD |
4.7237 USD |
4.5375 USD |
| 2019-12-30 |
4.5413 USD |
289.9530 ETC |
4.5413 USD |
4.1826 USD |
4.9000 USD |
4.5201 USD |
| 2019-12-29 |
4.5083 USD |
723.8332 ETC |
4.5083 USD |
4.1262 USD |
4.8903 USD |
4.7284 USD |
| 2019-12-28 |
4.4537 USD |
305.5838 ETC |
4.4537 USD |
4.2826 USD |
4.6248 USD |
4.5384 USD |