Identifier on ZB.com: etc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-01-06 |
36.9700 USDT |
200,765.2200 ETC |
35.9800 USDT |
35.9000 USDT |
39.0000 USDT |
37.9600 USDT |
| 2018-01-05 |
36.3250 USDT |
221,386.2700 ETC |
36.6700 USDT |
34.6600 USDT |
37.1500 USDT |
35.9800 USDT |
| 2018-01-04 |
37.9450 USDT |
370,698.6900 ETC |
39.2200 USDT |
36.0000 USDT |
39.8500 USDT |
36.6700 USDT |
| 2018-01-03 |
36.3150 USDT |
480,602.1700 ETC |
33.4000 USDT |
32.6000 USDT |
39.8800 USDT |
39.2300 USDT |
| 2018-01-02 |
34.0200 USDT |
245,350.6000 ETC |
34.6600 USDT |
31.7300 USDT |
36.4800 USDT |
33.3800 USDT |
| 2018-01-01 |
33.5450 USDT |
339,941.6500 ETC |
32.6200 USDT |
32.1700 USDT |
37.4900 USDT |
34.4700 USDT |
| 2017-12-31 |
30.9400 USDT |
430,099.0800 ETC |
29.2000 USDT |
28.4300 USDT |
34.9800 USDT |
32.6800 USDT |
| 2017-12-30 |
28.0400 USDT |
217,454.0800 ETC |
26.8800 USDT |
26.0000 USDT |
31.8000 USDT |
29.2000 USDT |
| 2017-12-29 |
28.7800 USDT |
215,623.4300 ETC |
30.6500 USDT |
26.8700 USDT |
30.8900 USDT |
26.9100 USDT |
| 2017-12-28 |
30.2300 USDT |
142,390.2200 ETC |
29.8100 USDT |
29.0000 USDT |
31.0000 USDT |
30.6500 USDT |
| 2017-12-27 |
31.0200 USDT |
253,341.1500 ETC |
32.2300 USDT |
28.0000 USDT |
32.9300 USDT |
29.8100 USDT |
| 2017-12-26 |
32.1250 USDT |
161,890.9300 ETC |
32.0200 USDT |
31.6600 USDT |
33.7700 USDT |
32.2300 USDT |
| 2017-12-25 |
31.6550 USDT |
220,127.0900 ETC |
31.3100 USDT |
31.0100 USDT |
33.9500 USDT |
32.0000 USDT |
| 2017-12-24 |
31.1150 USDT |
260,718.4300 ETC |
31.0900 USDT |
30.2000 USDT |
33.2500 USDT |
31.1400 USDT |
| 2017-12-23 |
31.7950 USDT |
374,021.7000 ETC |
33.0400 USDT |
28.9000 USDT |
33.6100 USDT |
30.5500 USDT |
| 2017-12-22 |
31.5400 USDT |
429,379.1000 ETC |
31.7200 USDT |
30.0000 USDT |
36.6900 USDT |
31.3600 USDT |
| 2017-12-21 |
35.8750 USDT |
882,018.6200 ETC |
40.0300 USDT |
28.5700 USDT |
42.2600 USDT |
31.7200 USDT |
| 2017-12-20 |
40.6450 USDT |
529,644.7800 ETC |
41.2600 USDT |
38.1000 USDT |
46.8900 USDT |
40.0300 USDT |
| 2017-12-19 |
39.3500 USDT |
501,062.2900 ETC |
37.4400 USDT |
35.5100 USDT |
43.3000 USDT |
41.2600 USDT |
| 2017-12-18 |
38.2200 USDT |
682,924.4500 ETC |
39.0200 USDT |
36.8000 USDT |
43.8700 USDT |
37.4200 USDT |
| 2017-12-17 |
36.6600 USDT |
680,082.0100 ETC |
34.3100 USDT |
30.6100 USDT |
44.0100 USDT |
39.0100 USDT |
| 2017-12-16 |
34.1650 USDT |
305,852.7200 ETC |
34.0000 USDT |
33.2000 USDT |
35.8400 USDT |
34.3300 USDT |
| 2017-12-15 |
32.6500 USDT |
793,657.8800 ETC |
31.3000 USDT |
30.1100 USDT |
37.7000 USDT |
34.0000 USDT |
| 2017-12-14 |
31.5550 USDT |
394,840.7300 ETC |
31.8100 USDT |
28.5000 USDT |
33.4900 USDT |
31.3000 USDT |
| 2017-12-13 |
31.6800 USDT |
725,004.5500 ETC |
31.5500 USDT |
29.9000 USDT |
34.8700 USDT |
31.8100 USDT |
| 2017-12-12 |
32.5050 USDT |
778,339.9700 ETC |
33.4400 USDT |
28.0300 USDT |
33.9900 USDT |
31.5700 USDT |
| 2017-12-11 |
31.3700 USDT |
572,248.7200 ETC |
29.2500 USDT |
27.5000 USDT |
34.9000 USDT |
33.4900 USDT |
| 2017-12-10 |
28.5250 USDT |
148,269.0000 ETC |
27.7900 USDT |
26.8100 USDT |
30.0700 USDT |
29.2600 USDT |
| 2017-12-09 |
28.7400 USDT |
202,223.2300 ETC |
29.6100 USDT |
26.0000 USDT |
31.5000 USDT |
27.8700 USDT |
| 2017-12-08 |
28.9450 USDT |
290,261.9900 ETC |
28.2900 USDT |
27.3400 USDT |
33.4900 USDT |
29.6000 USDT |
| 2017-12-07 |
27.4700 USDT |
136,015.0700 ETC |
26.6900 USDT |
25.5000 USDT |
29.2500 USDT |
28.2500 USDT |
| 2017-12-06 |
27.6050 USDT |
101,081.7100 ETC |
28.5300 USDT |
25.6300 USDT |
29.7000 USDT |
26.6800 USDT |
| 2017-12-05 |
28.8700 USDT |
93,420.7800 ETC |
29.2100 USDT |
27.7400 USDT |
29.8000 USDT |
28.5300 USDT |
| 2017-12-04 |
29.1900 USDT |
53,298.6900 ETC |
29.1000 USDT |
28.6300 USDT |
29.9700 USDT |
29.2800 USDT |
| 2017-12-03 |
29.6800 USDT |
110,536.3500 ETC |
30.6100 USDT |
28.2000 USDT |
30.8000 USDT |
28.7500 USDT |
| 2017-12-02 |
29.7900 USDT |
124,245.5200 ETC |
28.9900 USDT |
28.8400 USDT |
30.6500 USDT |
30.5900 USDT |
| 2017-12-01 |
29.1750 USDT |
179,993.5200 ETC |
29.4700 USDT |
28.8800 USDT |
31.8800 USDT |
28.8800 USDT |
| 2017-11-30 |
26.6700 USDT |
231,072.1100 ETC |
23.8800 USDT |
23.7300 USDT |
30.9900 USDT |
29.4600 USDT |
| 2017-11-29 |
26.7150 USDT |
219,728.7600 ETC |
29.7200 USDT |
23.0000 USDT |
30.2700 USDT |
23.7100 USDT |
| 2017-11-28 |
30.9000 USDT |
220,445.6300 ETC |
32.0000 USDT |
27.5000 USDT |
32.4000 USDT |
29.8000 USDT |
| 2017-11-27 |
28.4750 USDT |
626,313.3200 ETC |
24.9500 USDT |
23.9300 USDT |
32.8900 USDT |
32.0000 USDT |
| 2017-11-26 |
23.1250 USDT |
304,773.7000 ETC |
21.3000 USDT |
20.8600 USDT |
25.3500 USDT |
24.9500 USDT |
| 2017-11-25 |
21.5500 USDT |
89,980.6600 ETC |
21.8000 USDT |
20.5200 USDT |
21.8900 USDT |
21.3000 USDT |
| 2017-11-24 |
20.1750 USDT |
254,304.5100 ETC |
18.5000 USDT |
18.4500 USDT |
22.2300 USDT |
21.8500 USDT |
| 2017-11-23 |
18.4350 USDT |
82,291.5400 ETC |
18.4700 USDT |
17.6000 USDT |
18.8500 USDT |
18.4000 USDT |
| 2017-11-22 |
18.0050 USDT |
77,191.4200 ETC |
17.5400 USDT |
17.4000 USDT |
18.8000 USDT |
18.4700 USDT |
| 2017-11-21 |
17.8550 USDT |
40,539.2300 ETC |
18.1700 USDT |
17.0000 USDT |
18.2800 USDT |
17.5400 USDT |
| 2017-11-20 |
18.4300 USDT |
67,435.6500 ETC |
18.6500 USDT |
17.3700 USDT |
18.7100 USDT |
18.2100 USDT |
| 2017-11-19 |
18.4000 USDT |
70,728.1600 ETC |
18.1000 USDT |
17.8000 USDT |
18.7800 USDT |
18.7000 USDT |
| 2017-11-18 |
18.0050 USDT |
68,605.0400 ETC |
17.9000 USDT |
17.7000 USDT |
18.4500 USDT |
18.1100 USDT |