Identifier on ZB.com: etc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-06-05 |
15.3100 USDT |
90,438.2500 ETC |
15.2300 USDT |
15.2100 USDT |
15.6400 USDT |
15.3900 USDT |
| 2018-06-04 |
15.2350 USDT |
106,478.2100 ETC |
15.2400 USDT |
14.7300 USDT |
15.3000 USDT |
15.2300 USDT |
| 2018-06-03 |
15.8250 USDT |
131,070.2700 ETC |
16.3800 USDT |
15.0600 USDT |
16.4200 USDT |
15.2700 USDT |
| 2018-06-02 |
16.1150 USDT |
150,160.4100 ETC |
15.8800 USDT |
15.7200 USDT |
16.5000 USDT |
16.3500 USDT |
| 2018-06-01 |
15.5650 USDT |
112,258.2700 ETC |
15.2300 USDT |
15.0200 USDT |
16.0300 USDT |
15.9000 USDT |
| 2018-05-31 |
15.2700 USDT |
75,508.1800 ETC |
15.3400 USDT |
15.1300 USDT |
15.5400 USDT |
15.2000 USDT |
| 2018-05-30 |
15.1500 USDT |
101,844.0300 ETC |
14.9400 USDT |
14.7000 USDT |
15.5100 USDT |
15.3600 USDT |
| 2018-05-29 |
14.9650 USDT |
125,468.8300 ETC |
14.9800 USDT |
14.6000 USDT |
15.4900 USDT |
14.9500 USDT |
| 2018-05-28 |
14.8450 USDT |
99,899.5100 ETC |
14.7000 USDT |
14.1400 USDT |
15.1900 USDT |
14.9900 USDT |
| 2018-05-27 |
14.9700 USDT |
196,451.1200 ETC |
15.2000 USDT |
14.5000 USDT |
15.5300 USDT |
14.7400 USDT |
| 2018-05-26 |
15.4550 USDT |
130,743.4100 ETC |
15.7100 USDT |
14.9700 USDT |
15.7100 USDT |
15.2000 USDT |
| 2018-05-25 |
15.5250 USDT |
109,211.7100 ETC |
15.3400 USDT |
14.7600 USDT |
15.8600 USDT |
15.7100 USDT |
| 2018-05-24 |
15.4200 USDT |
142,917.6800 ETC |
15.4800 USDT |
14.8900 USDT |
15.8300 USDT |
15.3600 USDT |
| 2018-05-23 |
15.3650 USDT |
279,213.9100 ETC |
15.2000 USDT |
14.3200 USDT |
15.6200 USDT |
15.5300 USDT |
| 2018-05-22 |
16.1200 USDT |
367,028.2200 ETC |
17.0300 USDT |
15.0200 USDT |
17.1800 USDT |
15.2100 USDT |
| 2018-05-21 |
17.2850 USDT |
98,394.5700 ETC |
17.5400 USDT |
16.9200 USDT |
17.7900 USDT |
17.0300 USDT |
| 2018-05-20 |
17.7250 USDT |
73,719.7400 ETC |
17.9200 USDT |
17.4700 USDT |
18.3600 USDT |
17.5300 USDT |
| 2018-05-19 |
17.8450 USDT |
29,035.5800 ETC |
17.7900 USDT |
17.4200 USDT |
17.9700 USDT |
17.9000 USDT |
| 2018-05-18 |
17.7450 USDT |
67,146.5000 ETC |
17.6800 USDT |
17.4100 USDT |
18.1900 USDT |
17.8100 USDT |
| 2018-05-17 |
17.8300 USDT |
155,803.6800 ETC |
17.9600 USDT |
16.6000 USDT |
17.9700 USDT |
17.7000 USDT |
| 2018-05-16 |
17.6650 USDT |
198,351.2600 ETC |
17.3800 USDT |
17.2000 USDT |
18.3400 USDT |
17.9500 USDT |
| 2018-05-15 |
18.1200 USDT |
386,852.2400 ETC |
18.8200 USDT |
16.8700 USDT |
18.9900 USDT |
17.4200 USDT |
| 2018-05-14 |
18.7700 USDT |
286,978.2900 ETC |
18.7300 USDT |
18.2500 USDT |
19.8600 USDT |
18.8100 USDT |
| 2018-05-13 |
18.7100 USDT |
235,695.5500 ETC |
18.6600 USDT |
17.2800 USDT |
19.1200 USDT |
18.7600 USDT |
| 2018-05-12 |
17.9450 USDT |
118,320.8800 ETC |
17.2400 USDT |
17.0000 USDT |
18.6900 USDT |
18.6500 USDT |
| 2018-05-11 |
17.5250 USDT |
346,284.7800 ETC |
17.8200 USDT |
16.0300 USDT |
18.5300 USDT |
17.2300 USDT |
| 2018-05-10 |
19.6500 USDT |
540,433.8500 ETC |
21.4700 USDT |
16.9000 USDT |
21.6600 USDT |
17.8300 USDT |
| 2018-05-09 |
21.5100 USDT |
115,821.6200 ETC |
21.5300 USDT |
21.1200 USDT |
21.9500 USDT |
21.4900 USDT |
| 2018-05-08 |
21.9000 USDT |
423,095.7200 ETC |
22.2700 USDT |
20.2200 USDT |
22.6600 USDT |
21.5300 USDT |
| 2018-05-07 |
22.6650 USDT |
219,174.5900 ETC |
23.0800 USDT |
21.9300 USDT |
23.8200 USDT |
22.2500 USDT |
| 2018-05-06 |
23.5450 USDT |
318,261.3000 ETC |
24.0200 USDT |
22.4300 USDT |
25.6600 USDT |
23.0700 USDT |
| 2018-05-05 |
23.5650 USDT |
478,473.5700 ETC |
23.1500 USDT |
22.6100 USDT |
25.5100 USDT |
23.9800 USDT |
| 2018-05-04 |
22.4050 USDT |
152,497.7900 ETC |
21.6700 USDT |
21.6400 USDT |
23.4300 USDT |
23.1400 USDT |
| 2018-05-03 |
22.2450 USDT |
305,756.1300 ETC |
22.7100 USDT |
21.6100 USDT |
23.5600 USDT |
21.7800 USDT |
| 2018-05-02 |
22.0650 USDT |
241,271.3400 ETC |
21.4900 USDT |
21.2300 USDT |
22.9900 USDT |
22.6400 USDT |
| 2018-05-01 |
21.1450 USDT |
28,629.0700 ETC |
20.7900 USDT |
20.7900 USDT |
21.6100 USDT |
21.5000 USDT |
| 2018-04-30 |
21.5600 USDT |
32,128.3200 ETC |
22.3400 USDT |
20.1500 USDT |
22.5000 USDT |
20.7800 USDT |
| 2018-04-29 |
21.9000 USDT |
50,828.1000 ETC |
21.4900 USDT |
20.8800 USDT |
23.0000 USDT |
22.3100 USDT |
| 2018-04-28 |
21.7150 USDT |
35,441.3100 ETC |
21.9400 USDT |
20.3100 USDT |
22.5000 USDT |
21.4900 USDT |
| 2018-04-27 |
21.4050 USDT |
64,710.3500 ETC |
20.8700 USDT |
19.8600 USDT |
22.4000 USDT |
21.9400 USDT |
| 2018-04-26 |
19.9600 USDT |
247,912.1700 ETC |
19.0300 USDT |
19.0100 USDT |
21.5000 USDT |
20.8900 USDT |
| 2018-04-25 |
19.0000 USDT |
184,963.8100 ETC |
18.9600 USDT |
18.1000 USDT |
19.8000 USDT |
19.0400 USDT |
| 2018-04-24 |
20.3350 USDT |
349,101.2900 ETC |
21.6900 USDT |
18.1000 USDT |
22.9000 USDT |
18.9800 USDT |
| 2018-04-23 |
20.9450 USDT |
198,845.6100 ETC |
20.2500 USDT |
19.9400 USDT |
21.9800 USDT |
21.6400 USDT |
| 2018-04-22 |
19.7350 USDT |
277,327.0900 ETC |
19.2200 USDT |
18.6200 USDT |
20.7800 USDT |
20.2500 USDT |
| 2018-04-21 |
19.0400 USDT |
119,638.8200 ETC |
18.8500 USDT |
18.2300 USDT |
19.4800 USDT |
19.2300 USDT |
| 2018-04-20 |
18.8450 USDT |
248,673.1300 ETC |
18.8600 USDT |
17.5500 USDT |
20.0000 USDT |
18.8300 USDT |
| 2018-04-19 |
18.4250 USDT |
188,101.6900 ETC |
18.0000 USDT |
17.8700 USDT |
19.3000 USDT |
18.8500 USDT |
| 2018-04-18 |
17.3900 USDT |
157,209.7600 ETC |
16.7900 USDT |
16.7700 USDT |
18.1200 USDT |
17.9900 USDT |
| 2018-04-17 |
16.6650 USDT |
163,123.4800 ETC |
16.4900 USDT |
16.0200 USDT |
17.2400 USDT |
16.8400 USDT |