Market [unlinked] / USD
Identifier on Yobit: etcv_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-21 |
0.0329 USD |
87.4774 |
0.0329 USD |
0.0302 USD |
0.0356 USD |
0.0302 USD |
| 2020-12-20 |
0.0346 USD |
37.2597 |
0.0346 USD |
0.0341 USD |
0.0350 USD |
0.0350 USD |
| 2020-12-19 |
0.0300 USD |
7.5656 |
0.0300 USD |
0.0300 USD |
0.0300 USD |
0.0300 USD |
| 2020-12-18 |
0.0391 USD |
2.3444 |
0.0391 USD |
0.0390 USD |
0.0391 USD |
0.0390 USD |
| 2020-12-17 |
0.0440 USD |
43.9453 |
0.0440 USD |
0.0390 USD |
0.0490 USD |
0.0390 USD |
| 2020-12-16 |
0.0393 USD |
13.6557 |
0.0393 USD |
0.0390 USD |
0.0395 USD |
0.0390 USD |
| 2020-12-15 |
0.0395 USD |
4.0255 |
0.0395 USD |
0.0395 USD |
0.0395 USD |
0.0395 USD |
| 2020-12-14 |
0.0390 USD |
3.8371 |
0.0390 USD |
0.0390 USD |
0.0390 USD |
0.0390 USD |
| 2020-12-13 |
0.0390 USD |
2.3422 |
0.0390 USD |
0.0390 USD |
0.0390 USD |
0.0390 USD |
| 2020-12-12 |
0.0390 USD |
0.0000 |
0.0390 USD |
0.0390 USD |
0.0390 USD |
0.0390 USD |
| 2020-12-11 |
0.0390 USD |
4.5504 |
0.0390 USD |
0.0390 USD |
0.0390 USD |
0.0390 USD |
| 2020-12-10 |
0.0390 USD |
1.6632 |
0.0390 USD |
0.0390 USD |
0.0390 USD |
0.0390 USD |
| 2020-12-09 |
0.0364 USD |
9.8806 |
0.0364 USD |
0.0338 USD |
0.0390 USD |
0.0390 USD |
| 2020-12-08 |
0.0434 USD |
7.7440 |
0.0434 USD |
0.0338 USD |
0.0530 USD |
0.0390 USD |
| 2020-12-07 |
0.0355 USD |
16.1258 |
0.0355 USD |
0.0338 USD |
0.0372 USD |
0.0372 USD |
| 2020-12-06 |
0.0453 USD |
59.2375 |
0.0453 USD |
0.0338 USD |
0.0567 USD |
0.0338 USD |
| 2020-12-05 |
0.0355 USD |
18.7159 |
0.0355 USD |
0.0338 USD |
0.0372 USD |
0.0338 USD |
| 2020-12-04 |
0.0417 USD |
97.7193 |
0.0417 USD |
0.0300 USD |
0.0534 USD |
0.0372 USD |
| 2020-12-03 |
0.0419 USD |
162.1424 |
0.0419 USD |
0.0338 USD |
0.0500 USD |
0.0500 USD |
| 2020-12-02 |
0.0395 USD |
373.1259 |
0.0395 USD |
0.0300 USD |
0.0489 USD |
0.0338 USD |
| 2020-12-01 |
0.0400 USD |
24.6779 |
0.0400 USD |
0.0400 USD |
0.0400 USD |
0.0400 USD |
| 2020-11-30 |
0.0400 USD |
12.3785 |
0.0400 USD |
0.0400 USD |
0.0400 USD |
0.0400 USD |
| 2020-11-29 |
0.0400 USD |
1.7823 |
0.0400 USD |
0.0400 USD |
0.0400 USD |
0.0400 USD |
| 2020-11-28 |
0.0400 USD |
22.1347 |
0.0400 USD |
0.0400 USD |
0.0400 USD |
0.0400 USD |
| 2020-11-27 |
0.0450 USD |
168.3331 |
0.0450 USD |
0.0400 USD |
0.0500 USD |
0.0400 USD |
| 2020-11-26 |
0.0400 USD |
34.3730 |
0.0400 USD |
0.0400 USD |
0.0400 USD |
0.0400 USD |
| 2020-11-25 |
0.0450 USD |
21.8987 |
0.0450 USD |
0.0400 USD |
0.0500 USD |
0.0500 USD |
| 2020-11-24 |
0.0464 USD |
111.6629 |
0.0464 USD |
0.0360 USD |
0.0567 USD |
0.0500 USD |
| 2020-11-23 |
0.0441 USD |
176.7222 |
0.0441 USD |
0.0355 USD |
0.0527 USD |
0.0355 USD |
| 2020-11-22 |
0.0427 USD |
78.5764 |
0.0427 USD |
0.0355 USD |
0.0500 USD |
0.0356 USD |
| 2020-11-21 |
0.0450 USD |
30.5040 |
0.0450 USD |
0.0355 USD |
0.0546 USD |
0.0355 USD |
| 2020-11-20 |
0.0461 USD |
283.7904 |
0.0461 USD |
0.0355 USD |
0.0567 USD |
0.0567 USD |
| 2020-11-19 |
0.0543 USD |
11.5397 |
0.0543 USD |
0.0518 USD |
0.0567 USD |
0.0518 USD |
| 2020-11-18 |
0.0462 USD |
4.8830 |
0.0462 USD |
0.0355 USD |
0.0570 USD |
0.0570 USD |
| 2020-11-17 |
0.0469 USD |
27.6299 |
0.0469 USD |
0.0369 USD |
0.0570 USD |
0.0518 USD |
| 2020-11-16 |
0.0360 USD |
20.0255 |
0.0360 USD |
0.0356 USD |
0.0365 USD |
0.0365 USD |
| 2020-11-15 |
0.0456 USD |
94.3812 |
0.0456 USD |
0.0311 USD |
0.0602 USD |
0.0357 USD |
| 2020-11-14 |
0.0463 USD |
15.3469 |
0.0463 USD |
0.0356 USD |
0.0570 USD |
0.0356 USD |
| 2020-11-13 |
0.0392 USD |
21.3914 |
0.0392 USD |
0.0360 USD |
0.0425 USD |
0.0369 USD |
| 2020-11-12 |
0.0401 USD |
28.6439 |
0.0401 USD |
0.0356 USD |
0.0446 USD |
0.0360 USD |
| 2020-11-11 |
0.0364 USD |
51.3082 |
0.0364 USD |
0.0357 USD |
0.0371 USD |
0.0357 USD |
| 2020-11-10 |
0.0348 USD |
38.1480 |
0.0348 USD |
0.0311 USD |
0.0386 USD |
0.0311 USD |
| 2020-11-09 |
0.0281 USD |
28.8523 |
0.0281 USD |
0.0266 USD |
0.0296 USD |
0.0296 USD |
| 2020-11-08 |
0.0266 USD |
0.0944 |
0.0266 USD |
0.0266 USD |
0.0266 USD |
0.0266 USD |
| 2020-11-07 |
0.0266 USD |
0.5623 |
0.0266 USD |
0.0266 USD |
0.0266 USD |
0.0266 USD |
| 2020-11-06 |
0.0248 USD |
11.7898 |
0.0248 USD |
0.0230 USD |
0.0266 USD |
0.0230 USD |
| 2020-11-05 |
0.0416 USD |
68.4296 |
0.0416 USD |
0.0230 USD |
0.0602 USD |
0.0230 USD |
| 2020-11-04 |
0.0373 USD |
134.9032 |
0.0373 USD |
0.0360 USD |
0.0386 USD |
0.0361 USD |
| 2020-11-03 |
0.0313 USD |
3.6730 |
0.0313 USD |
0.0288 USD |
0.0338 USD |
0.0338 USD |
| 2020-11-02 |
0.0288 USD |
0.4486 |
0.0288 USD |
0.0288 USD |
0.0288 USD |
0.0288 USD |