Identifier on ZB.com: etc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-02-25 |
36.0750 USDT |
72,491.1800 ETC |
35.8600 USDT |
34.9100 USDT |
37.0300 USDT |
36.2900 USDT |
| 2018-02-24 |
37.2100 USDT |
93,069.8000 ETC |
38.7500 USDT |
35.1900 USDT |
39.0000 USDT |
35.6700 USDT |
| 2018-02-23 |
37.4800 USDT |
197,807.5000 ETC |
36.2100 USDT |
34.5100 USDT |
39.4700 USDT |
38.7500 USDT |
| 2018-02-22 |
34.3650 USDT |
109,998.2300 ETC |
32.5800 USDT |
31.0500 USDT |
37.1700 USDT |
36.1500 USDT |
| 2018-02-21 |
33.4800 USDT |
214,414.9600 ETC |
34.5700 USDT |
30.6000 USDT |
36.5900 USDT |
32.3900 USDT |
| 2018-02-20 |
37.5150 USDT |
212,538.2300 ETC |
40.4100 USDT |
33.9000 USDT |
40.5000 USDT |
34.6200 USDT |
| 2018-02-19 |
39.4950 USDT |
219,115.6300 ETC |
38.6200 USDT |
37.8100 USDT |
43.1800 USDT |
40.3700 USDT |
| 2018-02-18 |
35.6050 USDT |
194,411.5600 ETC |
32.4400 USDT |
32.0000 USDT |
39.7000 USDT |
38.7700 USDT |
| 2018-02-17 |
33.3900 USDT |
78,013.7700 ETC |
34.3800 USDT |
30.6100 USDT |
34.8800 USDT |
32.4000 USDT |
| 2018-02-16 |
34.1250 USDT |
70,927.7300 ETC |
33.8500 USDT |
33.6900 USDT |
35.0000 USDT |
34.4000 USDT |
| 2018-02-15 |
34.3150 USDT |
93,942.6900 ETC |
34.8400 USDT |
32.1000 USDT |
35.0000 USDT |
33.7900 USDT |
| 2018-02-14 |
34.2750 USDT |
151,103.7600 ETC |
33.7400 USDT |
31.5100 USDT |
35.0000 USDT |
34.8100 USDT |
| 2018-02-13 |
32.4150 USDT |
264,222.6400 ETC |
31.1000 USDT |
30.9700 USDT |
35.7500 USDT |
33.7300 USDT |
| 2018-02-12 |
29.1200 USDT |
271,958.7300 ETC |
27.1500 USDT |
26.9800 USDT |
32.6900 USDT |
31.0900 USDT |
| 2018-02-11 |
26.1900 USDT |
127,092.2600 ETC |
25.3000 USDT |
23.7000 USDT |
27.8900 USDT |
27.0800 USDT |
| 2018-02-10 |
24.4800 USDT |
133,108.4200 ETC |
23.5900 USDT |
21.0700 USDT |
25.7700 USDT |
25.3700 USDT |
| 2018-02-09 |
24.0550 USDT |
119,598.7700 ETC |
24.5900 USDT |
23.5000 USDT |
26.4300 USDT |
23.5200 USDT |
| 2018-02-08 |
22.4200 USDT |
162,682.6500 ETC |
20.2400 USDT |
19.9300 USDT |
24.7900 USDT |
24.6000 USDT |
| 2018-02-07 |
19.7400 USDT |
99,230.1500 ETC |
19.2700 USDT |
18.0000 USDT |
21.1000 USDT |
20.2100 USDT |
| 2018-02-06 |
18.5500 USDT |
120,009.3600 ETC |
17.8200 USDT |
16.5100 USDT |
20.5500 USDT |
19.2800 USDT |
| 2018-02-05 |
18.0300 USDT |
207,400.7100 ETC |
18.2400 USDT |
14.3100 USDT |
18.5000 USDT |
17.8200 USDT |
| 2018-02-04 |
19.8950 USDT |
107,493.9400 ETC |
21.6400 USDT |
17.8000 USDT |
22.1000 USDT |
18.1500 USDT |
| 2018-02-03 |
22.7200 USDT |
93,827.9500 ETC |
23.7800 USDT |
21.4200 USDT |
24.7800 USDT |
21.6600 USDT |
| 2018-02-02 |
23.8850 USDT |
112,581.8400 ETC |
23.9700 USDT |
21.4100 USDT |
24.7500 USDT |
23.8000 USDT |
| 2018-02-01 |
24.9450 USDT |
240,328.1000 ETC |
25.9500 USDT |
20.0900 USDT |
26.0400 USDT |
23.9400 USDT |
| 2018-01-31 |
26.6650 USDT |
133,536.1800 ETC |
27.4300 USDT |
25.5000 USDT |
29.1500 USDT |
25.9000 USDT |
| 2018-01-30 |
27.9350 USDT |
142,869.1400 ETC |
28.4500 USDT |
26.5000 USDT |
29.0300 USDT |
27.4200 USDT |
| 2018-01-29 |
29.8000 USDT |
69,950.3500 ETC |
31.2400 USDT |
28.3100 USDT |
31.4800 USDT |
28.3600 USDT |
| 2018-01-28 |
32.1850 USDT |
198,525.1300 ETC |
33.1500 USDT |
30.4000 USDT |
33.3700 USDT |
31.2200 USDT |
| 2018-01-27 |
31.2900 USDT |
293,665.9100 ETC |
29.4800 USDT |
29.1100 USDT |
34.4800 USDT |
33.1000 USDT |
| 2018-01-26 |
29.2950 USDT |
101,464.8500 ETC |
29.1600 USDT |
28.5100 USDT |
29.6300 USDT |
29.4300 USDT |
| 2018-01-25 |
29.5100 USDT |
319,030.8200 ETC |
29.9700 USDT |
27.4000 USDT |
30.5700 USDT |
29.0500 USDT |
| 2018-01-24 |
29.9850 USDT |
285,152.4200 ETC |
30.0100 USDT |
29.7800 USDT |
31.5100 USDT |
29.9600 USDT |
| 2018-01-23 |
30.3150 USDT |
311,286.0300 ETC |
30.6100 USDT |
29.2000 USDT |
31.7200 USDT |
30.0200 USDT |
| 2018-01-22 |
30.2550 USDT |
298,990.0200 ETC |
29.9700 USDT |
28.2400 USDT |
31.4300 USDT |
30.5400 USDT |
| 2018-01-21 |
31.2350 USDT |
259,956.7600 ETC |
32.5400 USDT |
29.5700 USDT |
33.9700 USDT |
29.9300 USDT |
| 2018-01-20 |
34.2300 USDT |
226,414.7000 ETC |
35.9300 USDT |
32.5000 USDT |
38.5800 USDT |
32.5300 USDT |
| 2018-01-19 |
35.0100 USDT |
157,470.9900 ETC |
34.1000 USDT |
33.1000 USDT |
36.9000 USDT |
35.9200 USDT |
| 2018-01-18 |
33.7850 USDT |
217,531.4600 ETC |
33.4700 USDT |
29.7100 USDT |
36.0000 USDT |
34.1000 USDT |
| 2018-01-17 |
29.3350 USDT |
322,565.4000 ETC |
25.2100 USDT |
25.0900 USDT |
33.5700 USDT |
33.4600 USDT |
| 2018-01-16 |
30.2400 USDT |
388,758.5000 ETC |
35.4100 USDT |
23.6000 USDT |
35.5000 USDT |
25.0700 USDT |
| 2018-01-15 |
40.2050 USDT |
352,215.9800 ETC |
44.9900 USDT |
32.8400 USDT |
46.0000 USDT |
35.4200 USDT |
| 2018-01-14 |
43.9850 USDT |
268,941.7000 ETC |
43.0200 USDT |
41.3200 USDT |
46.9500 USDT |
44.9500 USDT |
| 2018-01-13 |
41.7850 USDT |
605,613.7400 ETC |
40.2500 USDT |
40.1500 USDT |
49.6000 USDT |
43.3200 USDT |
| 2018-01-12 |
38.8100 USDT |
198,448.2000 ETC |
37.3700 USDT |
36.5500 USDT |
41.5200 USDT |
40.2500 USDT |
| 2018-01-11 |
38.2750 USDT |
182,633.3500 ETC |
39.1800 USDT |
37.2600 USDT |
39.7000 USDT |
37.3700 USDT |
| 2018-01-10 |
41.0200 USDT |
256,866.9000 ETC |
42.7900 USDT |
37.0300 USDT |
43.0000 USDT |
39.2500 USDT |
| 2018-01-09 |
40.2700 USDT |
479,239.3400 ETC |
37.7800 USDT |
37.6000 USDT |
43.5500 USDT |
42.7600 USDT |
| 2018-01-08 |
36.5700 USDT |
273,907.1700 ETC |
35.3600 USDT |
35.2000 USDT |
38.7500 USDT |
37.7800 USDT |
| 2018-01-07 |
36.6300 USDT |
472,906.7400 ETC |
37.9000 USDT |
32.0100 USDT |
42.2600 USDT |
35.3600 USDT |