Market [unlinked] / USD
Identifier on Yobit: etcv_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-28 |
0.0245 USD |
2.4054 |
0.0245 USD |
0.0245 USD |
0.0245 USD |
0.0245 USD |
| 2019-04-27 |
0.0236 USD |
0.0000 |
0.0236 USD |
0.0236 USD |
0.0236 USD |
0.0236 USD |
| 2019-04-26 |
0.0232 USD |
7.4237 |
0.0232 USD |
0.0229 USD |
0.0236 USD |
0.0236 USD |
| 2019-04-25 |
0.0385 USD |
168.2290 |
0.0385 USD |
0.0229 USD |
0.0540 USD |
0.0229 USD |
| 2019-04-24 |
0.0537 USD |
465.1699 |
0.0537 USD |
0.0204 USD |
0.0869 USD |
0.0434 USD |
| 2019-04-23 |
0.0831 USD |
23.0493 |
0.0831 USD |
0.0792 USD |
0.0869 USD |
0.0869 USD |
| 2019-04-22 |
0.0827 USD |
202.9611 |
0.0827 USD |
0.0586 USD |
0.1068 USD |
0.0744 USD |
| 2019-04-21 |
0.0677 USD |
335.3265 |
0.0677 USD |
0.0142 USD |
0.1211 USD |
0.0850 USD |
| 2019-04-20 |
0.0959 USD |
145.9947 |
0.0959 USD |
0.0698 USD |
0.1219 USD |
0.0833 USD |
| 2019-04-19 |
0.0813 USD |
167.2906 |
0.0813 USD |
0.0550 USD |
0.1077 USD |
0.1077 USD |
| 2019-04-18 |
0.0649 USD |
161.0091 |
0.0649 USD |
0.0470 USD |
0.0828 USD |
0.0750 USD |
| 2019-04-17 |
0.0558 USD |
47.2802 |
0.0558 USD |
0.0450 USD |
0.0666 USD |
0.0450 USD |
| 2019-04-16 |
0.0544 USD |
103.4688 |
0.0544 USD |
0.0450 USD |
0.0638 USD |
0.0638 USD |
| 2019-04-15 |
0.0545 USD |
21.5464 |
0.0545 USD |
0.0450 USD |
0.0640 USD |
0.0600 USD |
| 2019-04-14 |
0.0530 USD |
22.6104 |
0.0530 USD |
0.0420 USD |
0.0640 USD |
0.0640 USD |
| 2019-04-13 |
0.0420 USD |
0.0000 |
0.0420 USD |
0.0420 USD |
0.0420 USD |
0.0420 USD |
| 2019-04-12 |
0.0543 USD |
112.5430 |
0.0543 USD |
0.0420 USD |
0.0667 USD |
0.0420 USD |
| 2019-04-11 |
0.0480 USD |
27.3933 |
0.0480 USD |
0.0410 USD |
0.0550 USD |
0.0410 USD |
| 2019-04-10 |
0.0401 USD |
29.6355 |
0.0401 USD |
0.0401 USD |
0.0401 USD |
0.0401 USD |
| 2019-04-09 |
0.0401 USD |
16.3862 |
0.0401 USD |
0.0401 USD |
0.0401 USD |
0.0401 USD |
| 2019-04-08 |
0.0600 USD |
7.3831 |
0.0600 USD |
0.0401 USD |
0.0800 USD |
0.0401 USD |
| 2019-04-07 |
0.0550 USD |
47.0677 |
0.0550 USD |
0.0400 USD |
0.0700 USD |
0.0400 USD |
| 2019-04-06 |
0.0516 USD |
63.8236 |
0.0516 USD |
0.0400 USD |
0.0631 USD |
0.0400 USD |
| 2019-04-05 |
0.0540 USD |
42.4215 |
0.0540 USD |
0.0400 USD |
0.0680 USD |
0.0400 USD |
| 2019-04-04 |
0.0400 USD |
49.0099 |
0.0400 USD |
0.0400 USD |
0.0400 USD |
0.0400 USD |
| 2019-04-03 |
0.0590 USD |
286.5498 |
0.0590 USD |
0.0400 USD |
0.0781 USD |
0.0400 USD |
| 2019-04-02 |
0.0478 USD |
124.3955 |
0.0478 USD |
0.0400 USD |
0.0556 USD |
0.0400 USD |
| 2019-04-01 |
0.0450 USD |
35.6468 |
0.0450 USD |
0.0450 USD |
0.0450 USD |
0.0450 USD |
| 2019-03-31 |
0.0492 USD |
334.4860 |
0.0492 USD |
0.0450 USD |
0.0535 USD |
0.0535 USD |
| 2019-03-30 |
0.0347 USD |
8.3382 |
0.0347 USD |
0.0249 USD |
0.0444 USD |
0.0400 USD |
| 2019-03-29 |
0.0476 USD |
118.3691 |
0.0476 USD |
0.0417 USD |
0.0535 USD |
0.0444 USD |
| 2019-03-28 |
0.0618 USD |
11.4647 |
0.0618 USD |
0.0435 USD |
0.0800 USD |
0.0435 USD |
| 2019-03-27 |
0.0535 USD |
1,184.1329 |
0.0535 USD |
0.0240 USD |
0.0831 USD |
0.0800 USD |
| 2019-03-26 |
0.0494 USD |
738.3346 |
0.0494 USD |
0.0160 USD |
0.0829 USD |
0.0829 USD |
| 2019-03-25 |
0.0200 USD |
58.7988 |
0.0200 USD |
0.0160 USD |
0.0240 USD |
0.0160 USD |
| 2019-03-24 |
0.0160 USD |
9.3285 |
0.0160 USD |
0.0160 USD |
0.0160 USD |
0.0160 USD |
| 2019-03-23 |
0.0155 USD |
6.9108 |
0.0155 USD |
0.0150 USD |
0.0160 USD |
0.0160 USD |
| 2019-03-22 |
0.0142 USD |
5.3792 |
0.0142 USD |
0.0142 USD |
0.0142 USD |
0.0142 USD |
| 2019-03-21 |
0.0141 USD |
15.3947 |
0.0141 USD |
0.0141 USD |
0.0141 USD |
0.0141 USD |
| 2019-03-20 |
0.0140 USD |
14.9309 |
0.0140 USD |
0.0140 USD |
0.0140 USD |
0.0140 USD |
| 2019-03-19 |
0.0139 USD |
22.8544 |
0.0139 USD |
0.0139 USD |
0.0140 USD |
0.0140 USD |
| 2019-03-18 |
0.0137 USD |
15.6551 |
0.0137 USD |
0.0136 USD |
0.0139 USD |
0.0139 USD |
| 2019-03-17 |
0.0159 USD |
821.4210 |
0.0159 USD |
0.0136 USD |
0.0183 USD |
0.0169 USD |
| 2019-03-16 |
0.0150 USD |
138.3407 |
0.0150 USD |
0.0150 USD |
0.0150 USD |
0.0150 USD |
| 2019-03-15 |
0.0150 USD |
63.4647 |
0.0150 USD |
0.0150 USD |
0.0150 USD |
0.0150 USD |
| 2019-03-14 |
0.0168 USD |
1,108.6373 |
0.0168 USD |
0.0135 USD |
0.0200 USD |
0.0150 USD |
| 2019-03-13 |
0.0138 USD |
6.4151 |
0.0138 USD |
0.0135 USD |
0.0140 USD |
0.0135 USD |
| 2019-03-12 |
0.0137 USD |
20.4424 |
0.0137 USD |
0.0134 USD |
0.0140 USD |
0.0140 USD |
| 2019-03-11 |
0.0213 USD |
244.4383 |
0.0213 USD |
0.0134 USD |
0.0291 USD |
0.0134 USD |
| 2019-03-10 |
0.0187 USD |
111.1293 |
0.0187 USD |
0.0134 USD |
0.0240 USD |
0.0240 USD |