Market [unlinked] / USD
Identifier on Yobit: etcv_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-17 |
0.0181 USD |
10.2386 |
0.0181 USD |
0.0160 USD |
0.0201 USD |
0.0201 USD |
| 2019-06-16 |
0.0224 USD |
3.4589 |
0.0224 USD |
0.0160 USD |
0.0289 USD |
0.0160 USD |
| 2019-06-15 |
0.0160 USD |
7.4429 |
0.0160 USD |
0.0160 USD |
0.0160 USD |
0.0160 USD |
| 2019-06-14 |
0.0160 USD |
4.5373 |
0.0160 USD |
0.0160 USD |
0.0160 USD |
0.0160 USD |
| 2019-06-13 |
0.0160 USD |
30.8041 |
0.0160 USD |
0.0160 USD |
0.0160 USD |
0.0160 USD |
| 2019-06-12 |
0.0160 USD |
0.0000 |
0.0160 USD |
0.0160 USD |
0.0160 USD |
0.0160 USD |
| 2019-06-11 |
0.0160 USD |
0.0835 |
0.0160 USD |
0.0160 USD |
0.0160 USD |
0.0160 USD |
| 2019-06-10 |
0.0204 USD |
21.5532 |
0.0204 USD |
0.0163 USD |
0.0245 USD |
0.0164 USD |
| 2019-06-09 |
0.0262 USD |
641.7723 |
0.0262 USD |
0.0250 USD |
0.0273 USD |
0.0250 USD |
| 2019-06-08 |
0.0273 USD |
29.3232 |
0.0273 USD |
0.0273 USD |
0.0273 USD |
0.0273 USD |
| 2019-06-07 |
0.0273 USD |
18.2105 |
0.0273 USD |
0.0273 USD |
0.0273 USD |
0.0273 USD |
| 2019-06-06 |
0.0273 USD |
80.2724 |
0.0273 USD |
0.0273 USD |
0.0273 USD |
0.0273 USD |
| 2019-06-05 |
0.0274 USD |
32.6635 |
0.0274 USD |
0.0273 USD |
0.0275 USD |
0.0273 USD |
| 2019-06-04 |
0.0273 USD |
22.7365 |
0.0273 USD |
0.0273 USD |
0.0273 USD |
0.0273 USD |
| 2019-06-03 |
0.0287 USD |
63.8142 |
0.0287 USD |
0.0273 USD |
0.0300 USD |
0.0273 USD |
| 2019-06-02 |
0.0287 USD |
11.1170 |
0.0287 USD |
0.0273 USD |
0.0300 USD |
0.0273 USD |
| 2019-06-01 |
0.0273 USD |
7.6640 |
0.0273 USD |
0.0273 USD |
0.0273 USD |
0.0273 USD |
| 2019-05-31 |
0.0273 USD |
34.7887 |
0.0273 USD |
0.0273 USD |
0.0273 USD |
0.0273 USD |
| 2019-05-30 |
0.0273 USD |
3.9113 |
0.0273 USD |
0.0273 USD |
0.0273 USD |
0.0273 USD |
| 2019-05-29 |
0.0273 USD |
43.1886 |
0.0273 USD |
0.0273 USD |
0.0273 USD |
0.0273 USD |
| 2019-05-28 |
0.0273 USD |
6.2153 |
0.0273 USD |
0.0273 USD |
0.0273 USD |
0.0273 USD |
| 2019-05-27 |
0.0306 USD |
31.0499 |
0.0306 USD |
0.0271 USD |
0.0340 USD |
0.0273 USD |
| 2019-05-26 |
0.0306 USD |
85.1986 |
0.0306 USD |
0.0271 USD |
0.0340 USD |
0.0271 USD |
| 2019-05-25 |
0.0306 USD |
69.9870 |
0.0306 USD |
0.0271 USD |
0.0340 USD |
0.0271 USD |
| 2019-05-24 |
0.0307 USD |
226.6207 |
0.0307 USD |
0.0270 USD |
0.0344 USD |
0.0271 USD |
| 2019-05-23 |
0.0270 USD |
145.5736 |
0.0270 USD |
0.0270 USD |
0.0270 USD |
0.0270 USD |
| 2019-05-22 |
0.0286 USD |
4.4601 |
0.0286 USD |
0.0270 USD |
0.0301 USD |
0.0270 USD |
| 2019-05-21 |
0.0333 USD |
393.9666 |
0.0333 USD |
0.0298 USD |
0.0368 USD |
0.0299 USD |
| 2019-05-20 |
0.0318 USD |
115.3112 |
0.0318 USD |
0.0268 USD |
0.0368 USD |
0.0268 USD |
| 2019-05-19 |
0.0319 USD |
19.8621 |
0.0319 USD |
0.0268 USD |
0.0370 USD |
0.0268 USD |
| 2019-05-18 |
0.0288 USD |
53.6510 |
0.0288 USD |
0.0250 USD |
0.0326 USD |
0.0326 USD |
| 2019-05-17 |
0.0286 USD |
312.4673 |
0.0286 USD |
0.0250 USD |
0.0323 USD |
0.0323 USD |
| 2019-05-16 |
0.0291 USD |
46.9626 |
0.0291 USD |
0.0260 USD |
0.0323 USD |
0.0260 USD |
| 2019-05-15 |
0.0315 USD |
146.3312 |
0.0315 USD |
0.0260 USD |
0.0370 USD |
0.0327 USD |
| 2019-05-14 |
0.0330 USD |
149.0551 |
0.0330 USD |
0.0260 USD |
0.0400 USD |
0.0270 USD |
| 2019-05-13 |
0.0321 USD |
78.4225 |
0.0321 USD |
0.0260 USD |
0.0382 USD |
0.0260 USD |
| 2019-05-12 |
0.0310 USD |
137.9025 |
0.0310 USD |
0.0260 USD |
0.0360 USD |
0.0300 USD |
| 2019-05-11 |
0.0310 USD |
97.5210 |
0.0310 USD |
0.0260 USD |
0.0360 USD |
0.0360 USD |
| 2019-05-10 |
0.0305 USD |
30.0849 |
0.0305 USD |
0.0260 USD |
0.0350 USD |
0.0350 USD |
| 2019-05-09 |
0.0280 USD |
215.7689 |
0.0280 USD |
0.0260 USD |
0.0300 USD |
0.0300 USD |
| 2019-05-08 |
0.0260 USD |
202.3497 |
0.0260 USD |
0.0260 USD |
0.0260 USD |
0.0260 USD |
| 2019-05-07 |
0.0315 USD |
420.4906 |
0.0315 USD |
0.0260 USD |
0.0370 USD |
0.0370 USD |
| 2019-05-06 |
0.0260 USD |
27.1926 |
0.0260 USD |
0.0260 USD |
0.0260 USD |
0.0260 USD |
| 2019-05-05 |
0.0250 USD |
0.1644 |
0.0250 USD |
0.0250 USD |
0.0250 USD |
0.0250 USD |
| 2019-05-04 |
0.0321 USD |
19.9674 |
0.0321 USD |
0.0260 USD |
0.0381 USD |
0.0381 USD |
| 2019-05-03 |
0.0260 USD |
14.0303 |
0.0260 USD |
0.0260 USD |
0.0260 USD |
0.0260 USD |
| 2019-05-02 |
0.0275 USD |
12.0620 |
0.0275 USD |
0.0250 USD |
0.0300 USD |
0.0300 USD |
| 2019-05-01 |
0.0285 USD |
122.5777 |
0.0285 USD |
0.0250 USD |
0.0320 USD |
0.0320 USD |
| 2019-04-30 |
0.0245 USD |
0.0468 |
0.0245 USD |
0.0245 USD |
0.0245 USD |
0.0245 USD |
| 2019-04-29 |
0.0360 USD |
88.1327 |
0.0360 USD |
0.0245 USD |
0.0476 USD |
0.0245 USD |