Market [unlinked] / USD
Identifier on Yobit: etcv_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-30 |
0.0544 USD |
1.1386 |
0.0544 USD |
0.0541 USD |
0.0547 USD |
0.0541 USD |
| 2023-12-29 |
0.0550 USD |
0.3170 |
0.0550 USD |
0.0547 USD |
0.0552 USD |
0.0547 USD |
| 2023-12-28 |
0.0555 USD |
5.5388 |
0.0555 USD |
0.0541 USD |
0.0569 USD |
0.0552 USD |
| 2023-12-27 |
0.0594 USD |
8.5490 |
0.0594 USD |
0.0575 USD |
0.0613 USD |
0.0604 USD |
| 2023-12-26 |
0.0583 USD |
2.3420 |
0.0583 USD |
0.0575 USD |
0.0592 USD |
0.0580 USD |
| 2023-12-25 |
0.0595 USD |
2.3696 |
0.0595 USD |
0.0586 USD |
0.0604 USD |
0.0592 USD |
| 2023-12-24 |
0.0589 USD |
1.1312 |
0.0589 USD |
0.0586 USD |
0.0592 USD |
0.0592 USD |
| 2023-12-23 |
0.0579 USD |
28.8848 |
0.0579 USD |
0.0558 USD |
0.0601 USD |
0.0586 USD |
| 2023-12-22 |
0.0561 USD |
19.6513 |
0.0561 USD |
0.0552 USD |
0.0569 USD |
0.0563 USD |
| 2023-12-21 |
0.0572 USD |
0.3635 |
0.0572 USD |
0.0569 USD |
0.0575 USD |
0.0575 USD |
| 2023-12-20 |
0.0566 USD |
3.8559 |
0.0566 USD |
0.0558 USD |
0.0575 USD |
0.0575 USD |
| 2023-12-19 |
0.0547 USD |
4.3050 |
0.0547 USD |
0.0536 USD |
0.0558 USD |
0.0552 USD |
| 2023-12-18 |
0.0539 USD |
4.0788 |
0.0539 USD |
0.0531 USD |
0.0547 USD |
0.0531 USD |
| 2023-12-17 |
0.0542 USD |
3.3359 |
0.0542 USD |
0.0531 USD |
0.0552 USD |
0.0552 USD |
| 2023-12-16 |
0.0531 USD |
1.8916 |
0.0531 USD |
0.0526 USD |
0.0536 USD |
0.0536 USD |
| 2023-12-15 |
0.0523 USD |
10.7398 |
0.0523 USD |
0.0500 USD |
0.0547 USD |
0.0531 USD |
| 2023-12-14 |
0.0541 USD |
2.0141 |
0.0541 USD |
0.0536 USD |
0.0547 USD |
0.0547 USD |
| 2023-12-13 |
0.0536 USD |
2.5897 |
0.0536 USD |
0.0531 USD |
0.0541 USD |
0.0531 USD |
| 2023-12-12 |
0.0544 USD |
2.1410 |
0.0544 USD |
0.0541 USD |
0.0547 USD |
0.0541 USD |
| 2023-12-11 |
0.0555 USD |
4.8927 |
0.0555 USD |
0.0541 USD |
0.0569 USD |
0.0541 USD |
| 2023-12-10 |
0.0572 USD |
4.0390 |
0.0572 USD |
0.0563 USD |
0.0580 USD |
0.0563 USD |
| 2023-12-09 |
0.0566 USD |
15.3759 |
0.0566 USD |
0.0552 USD |
0.0580 USD |
0.0569 USD |
| 2023-12-08 |
0.0547 USD |
1.0216 |
0.0547 USD |
0.0541 USD |
0.0552 USD |
0.0547 USD |
| 2023-12-07 |
0.0547 USD |
0.6131 |
0.0547 USD |
0.0541 USD |
0.0552 USD |
0.0552 USD |
| 2023-12-06 |
0.0542 USD |
17.4292 |
0.0542 USD |
0.0526 USD |
0.0558 USD |
0.0552 USD |
| 2023-12-05 |
0.0524 USD |
1.8427 |
0.0524 USD |
0.0520 USD |
0.0528 USD |
0.0520 USD |
| 2023-12-04 |
0.0516 USD |
7.0467 |
0.0516 USD |
0.0505 USD |
0.0528 USD |
0.0520 USD |
| 2023-12-03 |
0.0505 USD |
6.0715 |
0.0505 USD |
0.0500 USD |
0.0510 USD |
0.0510 USD |
| 2023-12-02 |
0.0508 USD |
0.7884 |
0.0508 USD |
0.0505 USD |
0.0510 USD |
0.0510 USD |
| 2023-12-01 |
0.0505 USD |
0.0654 |
0.0505 USD |
0.0505 USD |
0.0505 USD |
0.0505 USD |
| 2023-11-30 |
0.0505 USD |
2.1725 |
0.0505 USD |
0.0500 USD |
0.0510 USD |
0.0510 USD |
| 2023-11-29 |
0.0499 USD |
7.1642 |
0.0499 USD |
0.0485 USD |
0.0512 USD |
0.0500 USD |
| 2023-11-28 |
0.0485 USD |
0.0000 |
0.0485 USD |
0.0485 USD |
0.0485 USD |
0.0485 USD |
| 2023-11-27 |
0.0485 USD |
0.0000 |
0.0485 USD |
0.0485 USD |
0.0485 USD |
0.0485 USD |
| 2023-11-26 |
0.0485 USD |
0.0000 |
0.0485 USD |
0.0485 USD |
0.0485 USD |
0.0485 USD |
| 2023-11-25 |
0.0485 USD |
0.0000 |
0.0485 USD |
0.0485 USD |
0.0485 USD |
0.0485 USD |
| 2023-11-24 |
0.0485 USD |
0.0000 |
0.0485 USD |
0.0485 USD |
0.0485 USD |
0.0485 USD |
| 2023-11-23 |
0.0485 USD |
0.0000 |
0.0485 USD |
0.0485 USD |
0.0485 USD |
0.0485 USD |
| 2023-11-22 |
0.0485 USD |
0.0000 |
0.0485 USD |
0.0485 USD |
0.0485 USD |
0.0485 USD |
| 2023-11-21 |
0.0485 USD |
0.0000 |
0.0485 USD |
0.0485 USD |
0.0485 USD |
0.0485 USD |
| 2023-11-20 |
0.0485 USD |
0.0000 |
0.0485 USD |
0.0485 USD |
0.0485 USD |
0.0485 USD |
| 2023-11-19 |
0.0485 USD |
0.0000 |
0.0485 USD |
0.0485 USD |
0.0485 USD |
0.0485 USD |
| 2023-11-18 |
0.0485 USD |
0.0000 |
0.0485 USD |
0.0485 USD |
0.0485 USD |
0.0485 USD |
| 2023-11-17 |
0.0485 USD |
0.0000 |
0.0485 USD |
0.0485 USD |
0.0485 USD |
0.0485 USD |
| 2023-11-16 |
0.0402 USD |
19.4684 |
0.0402 USD |
0.0318 USD |
0.0485 USD |
0.0485 USD |
| 2023-11-15 |
0.0500 USD |
0.0000 |
0.0500 USD |
0.0500 USD |
0.0500 USD |
0.0500 USD |
| 2023-11-14 |
0.0500 USD |
0.0000 |
0.0500 USD |
0.0500 USD |
0.0500 USD |
0.0500 USD |
| 2023-11-13 |
0.0500 USD |
0.0000 |
0.0500 USD |
0.0500 USD |
0.0500 USD |
0.0500 USD |
| 2023-11-12 |
0.0500 USD |
1.0441 |
0.0500 USD |
0.0500 USD |
0.0500 USD |
0.0500 USD |
| 2023-11-11 |
0.0504 USD |
8.6984 |
0.0504 USD |
0.0500 USD |
0.0507 USD |
0.0507 USD |