Market [unlinked] / USD
Identifier on Yobit: etcv_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-09 |
0.0187 USD |
8.6766 |
0.0187 USD |
0.0122 USD |
0.0251 USD |
0.0122 USD |
| 2019-03-08 |
0.0246 USD |
96.5182 |
0.0246 USD |
0.0240 USD |
0.0251 USD |
0.0240 USD |
| 2019-03-07 |
0.0253 USD |
54.9911 |
0.0253 USD |
0.0251 USD |
0.0254 USD |
0.0251 USD |
| 2019-03-06 |
0.0254 USD |
21.3443 |
0.0254 USD |
0.0254 USD |
0.0254 USD |
0.0254 USD |
| 2019-03-05 |
0.0297 USD |
33.4441 |
0.0297 USD |
0.0254 USD |
0.0339 USD |
0.0254 USD |
| 2019-03-04 |
0.0300 USD |
14.1841 |
0.0300 USD |
0.0254 USD |
0.0346 USD |
0.0254 USD |
| 2019-03-03 |
0.0267 USD |
93.0666 |
0.0267 USD |
0.0254 USD |
0.0280 USD |
0.0254 USD |
| 2019-03-02 |
0.0285 USD |
415.7479 |
0.0285 USD |
0.0280 USD |
0.0290 USD |
0.0280 USD |
| 2019-03-01 |
0.0339 USD |
281.3887 |
0.0339 USD |
0.0280 USD |
0.0399 USD |
0.0290 USD |
| 2019-02-28 |
0.0278 USD |
51.9056 |
0.0278 USD |
0.0275 USD |
0.0280 USD |
0.0280 USD |
| 2019-02-27 |
0.0275 USD |
14.6046 |
0.0275 USD |
0.0275 USD |
0.0275 USD |
0.0275 USD |
| 2019-02-26 |
0.0295 USD |
140.8945 |
0.0295 USD |
0.0270 USD |
0.0320 USD |
0.0320 USD |
| 2019-02-25 |
0.0276 USD |
173.7933 |
0.0276 USD |
0.0271 USD |
0.0280 USD |
0.0280 USD |
| 2019-02-24 |
0.0275 USD |
39.2223 |
0.0275 USD |
0.0270 USD |
0.0280 USD |
0.0280 USD |
| 2019-02-23 |
0.0347 USD |
175.9437 |
0.0347 USD |
0.0260 USD |
0.0434 USD |
0.0434 USD |
| 2019-02-22 |
0.0265 USD |
150.8013 |
0.0265 USD |
0.0260 USD |
0.0270 USD |
0.0270 USD |
| 2019-02-21 |
0.0301 USD |
256.2174 |
0.0301 USD |
0.0260 USD |
0.0341 USD |
0.0260 USD |
| 2019-02-20 |
0.0280 USD |
135.0825 |
0.0280 USD |
0.0260 USD |
0.0300 USD |
0.0260 USD |
| 2019-02-19 |
0.0295 USD |
71.2280 |
0.0295 USD |
0.0260 USD |
0.0330 USD |
0.0260 USD |
| 2019-02-18 |
0.0297 USD |
155.1645 |
0.0297 USD |
0.0254 USD |
0.0339 USD |
0.0260 USD |
| 2019-02-17 |
0.0292 USD |
161.6933 |
0.0292 USD |
0.0254 USD |
0.0330 USD |
0.0330 USD |
| 2019-02-16 |
0.0282 USD |
28.0693 |
0.0282 USD |
0.0254 USD |
0.0310 USD |
0.0300 USD |
| 2019-02-15 |
0.0266 USD |
25.0853 |
0.0266 USD |
0.0254 USD |
0.0278 USD |
0.0254 USD |
| 2019-02-14 |
0.0278 USD |
6.3248 |
0.0278 USD |
0.0278 USD |
0.0278 USD |
0.0278 USD |
| 2019-02-13 |
0.0278 USD |
30.6872 |
0.0278 USD |
0.0278 USD |
0.0278 USD |
0.0278 USD |
| 2019-02-12 |
0.0278 USD |
70.9932 |
0.0278 USD |
0.0278 USD |
0.0278 USD |
0.0278 USD |
| 2019-02-11 |
0.0278 USD |
37.7755 |
0.0278 USD |
0.0278 USD |
0.0278 USD |
0.0278 USD |
| 2019-02-10 |
0.0356 USD |
151.9559 |
0.0356 USD |
0.0278 USD |
0.0434 USD |
0.0278 USD |
| 2019-02-09 |
0.0364 USD |
34.2478 |
0.0364 USD |
0.0278 USD |
0.0450 USD |
0.0280 USD |
| 2019-02-08 |
0.0381 USD |
88.5589 |
0.0381 USD |
0.0261 USD |
0.0500 USD |
0.0500 USD |
| 2019-02-07 |
0.0320 USD |
11.1664 |
0.0320 USD |
0.0261 USD |
0.0380 USD |
0.0261 USD |
| 2019-02-06 |
0.0360 USD |
65.5466 |
0.0360 USD |
0.0254 USD |
0.0466 USD |
0.0261 USD |
| 2019-02-05 |
0.0332 USD |
385.8149 |
0.0332 USD |
0.0254 USD |
0.0410 USD |
0.0410 USD |
| 2019-02-04 |
0.0328 USD |
141.6222 |
0.0328 USD |
0.0252 USD |
0.0404 USD |
0.0404 USD |
| 2019-02-03 |
0.0420 USD |
70.0405 |
0.0420 USD |
0.0260 USD |
0.0580 USD |
0.0262 USD |
| 2019-02-02 |
0.0251 USD |
0.3160 |
0.0251 USD |
0.0251 USD |
0.0251 USD |
0.0251 USD |
| 2019-02-01 |
0.0231 USD |
8.9451 |
0.0231 USD |
0.0210 USD |
0.0251 USD |
0.0251 USD |