Market [unlinked] / USD
Identifier on Yobit: etcv_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-11 |
0.0200 USD |
1.6196 |
0.0200 USD |
0.0200 USD |
0.0200 USD |
0.0200 USD |
| 2024-03-10 |
0.0246 USD |
0.0000 |
0.0246 USD |
0.0246 USD |
0.0246 USD |
0.0246 USD |
| 2024-03-09 |
0.0246 USD |
0.0000 |
0.0246 USD |
0.0246 USD |
0.0246 USD |
0.0246 USD |
| 2024-03-08 |
0.0268 USD |
1.8951 |
0.0268 USD |
0.0246 USD |
0.0290 USD |
0.0246 USD |
| 2024-03-07 |
0.0290 USD |
0.4962 |
0.0290 USD |
0.0290 USD |
0.0290 USD |
0.0290 USD |
| 2024-03-06 |
0.0290 USD |
21.4808 |
0.0290 USD |
0.0290 USD |
0.0290 USD |
0.0290 USD |
| 2024-03-05 |
0.0267 USD |
1,879.9237 |
0.0267 USD |
0.0235 USD |
0.0300 USD |
0.0290 USD |
| 2024-03-04 |
0.0279 USD |
0.0000 |
0.0279 USD |
0.0279 USD |
0.0279 USD |
0.0279 USD |
| 2024-03-03 |
0.0279 USD |
0.0000 |
0.0279 USD |
0.0279 USD |
0.0279 USD |
0.0279 USD |
| 2024-03-02 |
0.0279 USD |
0.0000 |
0.0279 USD |
0.0279 USD |
0.0279 USD |
0.0279 USD |
| 2024-03-01 |
0.0279 USD |
0.0000 |
0.0279 USD |
0.0279 USD |
0.0279 USD |
0.0279 USD |
| 2024-02-29 |
0.0279 USD |
0.0000 |
0.0279 USD |
0.0279 USD |
0.0279 USD |
0.0279 USD |
| 2024-02-28 |
0.0279 USD |
0.0000 |
0.0279 USD |
0.0279 USD |
0.0279 USD |
0.0279 USD |
| 2024-02-27 |
0.0279 USD |
0.4172 |
0.0279 USD |
0.0279 USD |
0.0279 USD |
0.0279 USD |
| 2024-02-26 |
0.0279 USD |
0.0000 |
0.0279 USD |
0.0279 USD |
0.0279 USD |
0.0279 USD |
| 2024-02-25 |
0.0279 USD |
0.0000 |
0.0279 USD |
0.0279 USD |
0.0279 USD |
0.0279 USD |
| 2024-02-24 |
0.0298 USD |
41.5655 |
0.0298 USD |
0.0279 USD |
0.0318 USD |
0.0279 USD |
| 2024-02-23 |
0.0437 USD |
38.3088 |
0.0437 USD |
0.0318 USD |
0.0556 USD |
0.0485 USD |
| 2024-02-22 |
0.0520 USD |
31.3878 |
0.0520 USD |
0.0485 USD |
0.0556 USD |
0.0556 USD |
| 2024-02-21 |
0.0279 USD |
0.0000 |
0.0279 USD |
0.0279 USD |
0.0279 USD |
0.0279 USD |
| 2024-02-20 |
0.0279 USD |
0.0000 |
0.0279 USD |
0.0279 USD |
0.0279 USD |
0.0279 USD |
| 2024-02-19 |
0.0279 USD |
0.0212 |
0.0279 USD |
0.0279 USD |
0.0279 USD |
0.0279 USD |
| 2024-02-18 |
0.0279 USD |
0.0000 |
0.0279 USD |
0.0279 USD |
0.0279 USD |
0.0279 USD |
| 2024-02-17 |
0.0279 USD |
0.0000 |
0.0279 USD |
0.0279 USD |
0.0279 USD |
0.0279 USD |
| 2024-02-16 |
0.0279 USD |
0.0000 |
0.0279 USD |
0.0279 USD |
0.0279 USD |
0.0279 USD |
| 2024-02-15 |
0.0279 USD |
0.0000 |
0.0279 USD |
0.0279 USD |
0.0279 USD |
0.0279 USD |
| 2024-02-14 |
0.0279 USD |
0.0148 |
0.0279 USD |
0.0279 USD |
0.0279 USD |
0.0279 USD |
| 2024-02-13 |
0.0317 USD |
167.4362 |
0.0317 USD |
0.0235 USD |
0.0400 USD |
0.0400 USD |
| 2024-02-12 |
0.0515 USD |
0.0000 |
0.0515 USD |
0.0515 USD |
0.0515 USD |
0.0515 USD |
| 2024-02-11 |
0.0515 USD |
0.0000 |
0.0515 USD |
0.0515 USD |
0.0515 USD |
0.0515 USD |
| 2024-02-10 |
0.0515 USD |
0.0000 |
0.0515 USD |
0.0515 USD |
0.0515 USD |
0.0515 USD |
| 2024-02-09 |
0.0518 USD |
0.0140 |
0.0518 USD |
0.0515 USD |
0.0520 USD |
0.0515 USD |
| 2024-02-08 |
0.0505 USD |
0.0042 |
0.0505 USD |
0.0505 USD |
0.0505 USD |
0.0505 USD |
| 2024-02-07 |
0.0505 USD |
0.0042 |
0.0505 USD |
0.0505 USD |
0.0505 USD |
0.0505 USD |
| 2024-02-06 |
0.0510 USD |
3.9127 |
0.0510 USD |
0.0500 USD |
0.0520 USD |
0.0505 USD |
| 2024-02-05 |
0.0419 USD |
18.3151 |
0.0419 USD |
0.0318 USD |
0.0520 USD |
0.0505 USD |
| 2024-02-04 |
0.0526 USD |
5.3906 |
0.0526 USD |
0.0515 USD |
0.0536 USD |
0.0520 USD |
| 2024-02-03 |
0.0536 USD |
0.0000 |
0.0536 USD |
0.0536 USD |
0.0536 USD |
0.0536 USD |
| 2024-02-02 |
0.0541 USD |
1.1619 |
0.0541 USD |
0.0536 USD |
0.0547 USD |
0.0536 USD |
| 2024-02-01 |
0.0550 USD |
19.5862 |
0.0550 USD |
0.0536 USD |
0.0563 USD |
0.0541 USD |
| 2024-01-31 |
0.0542 USD |
3.4077 |
0.0542 USD |
0.0531 USD |
0.0552 USD |
0.0536 USD |
| 2024-01-30 |
0.0552 USD |
0.0000 |
0.0552 USD |
0.0552 USD |
0.0552 USD |
0.0552 USD |
| 2024-01-29 |
0.0552 USD |
0.0045 |
0.0552 USD |
0.0552 USD |
0.0552 USD |
0.0552 USD |
| 2024-01-28 |
0.0558 USD |
0.0124 |
0.0558 USD |
0.0558 USD |
0.0558 USD |
0.0558 USD |
| 2024-01-27 |
0.0547 USD |
15.4720 |
0.0547 USD |
0.0541 USD |
0.0552 USD |
0.0552 USD |
| 2024-01-26 |
0.0539 USD |
4.6500 |
0.0539 USD |
0.0526 USD |
0.0552 USD |
0.0552 USD |
| 2024-01-25 |
0.0528 USD |
7.6655 |
0.0528 USD |
0.0515 USD |
0.0541 USD |
0.0520 USD |
| 2024-01-24 |
0.0526 USD |
38.0158 |
0.0526 USD |
0.0500 USD |
0.0552 USD |
0.0531 USD |
| 2024-01-23 |
0.0558 USD |
1.8154 |
0.0558 USD |
0.0552 USD |
0.0563 USD |
0.0552 USD |
| 2024-01-22 |
0.0592 USD |
3.4552 |
0.0592 USD |
0.0586 USD |
0.0598 USD |
0.0586 USD |