Identifier on Binance US: ETCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-03 |
46.6584 USD |
13,865.1500 ETC |
45.4608 USD |
44.5061 USD |
45.5336 USD |
46.6226 USD |
| 2022-04-02 |
46.5934 USD |
8,465.6600 ETC |
47.1416 USD |
45.2012 USD |
45.9879 USD |
45.6756 USD |
| 2022-04-01 |
45.8352 USD |
30,050.5300 ETC |
47.5324 USD |
43.1172 USD |
44.8541 USD |
47.1449 USD |
| 2022-03-31 |
47.8435 USD |
33,110.8900 ETC |
49.5803 USD |
46.0634 USD |
47.4647 USD |
47.3299 USD |
| 2022-03-30 |
50.0012 USD |
33,779.3900 ETC |
49.2629 USD |
48.3739 USD |
49.4211 USD |
49.8436 USD |
| 2022-03-29 |
49.8904 USD |
66,900.1800 ETC |
47.1105 USD |
47.0505 USD |
48.0555 USD |
49.5041 USD |
| 2022-03-28 |
48.6606 USD |
42,009.7800 ETC |
47.9988 USD |
46.4384 USD |
47.4757 USD |
47.9567 USD |
| 2022-03-27 |
46.4910 USD |
30,422.0400 ETC |
47.2462 USD |
44.7305 USD |
45.4726 USD |
48.2545 USD |
| 2022-03-26 |
47.8302 USD |
14,168.5700 ETC |
48.2999 USD |
46.8000 USD |
47.2720 USD |
47.2198 USD |
| 2022-03-25 |
47.7456 USD |
34,508.5600 ETC |
48.5900 USD |
45.1914 USD |
46.4555 USD |
48.2231 USD |
| 2022-03-24 |
46.7184 USD |
75,903.9900 ETC |
45.1473 USD |
42.7437 USD |
43.6312 USD |
48.3981 USD |
| 2022-03-23 |
46.4604 USD |
69,683.1100 ETC |
45.9974 USD |
43.3246 USD |
44.1889 USD |
45.1117 USD |
| 2022-03-22 |
43.6021 USD |
80,813.0400 ETC |
38.4197 USD |
38.1374 USD |
38.9886 USD |
45.7857 USD |
| 2022-03-21 |
38.3611 USD |
52,814.9600 ETC |
38.3442 USD |
36.1524 USD |
37.1912 USD |
38.4638 USD |
| 2022-03-20 |
37.4236 USD |
110,111.4000 ETC |
34.0576 USD |
32.8772 USD |
34.1793 USD |
38.1643 USD |
| 2022-03-19 |
31.8016 USD |
27,348.0200 ETC |
28.1706 USD |
28.1648 USD |
28.6222 USD |
33.7472 USD |
| 2022-03-18 |
27.4510 USD |
3,536.7500 ETC |
27.1861 USD |
26.5539 USD |
26.6943 USD |
28.1048 USD |
| 2022-03-17 |
27.1518 USD |
4,431.1900 ETC |
27.3985 USD |
26.7122 USD |
26.7597 USD |
27.1254 USD |
| 2022-03-16 |
26.6795 USD |
11,826.3700 ETC |
25.8840 USD |
25.7211 USD |
25.9335 USD |
27.2451 USD |
| 2022-03-15 |
25.6839 USD |
2,326.4300 ETC |
25.9763 USD |
25.1247 USD |
25.2182 USD |
25.9135 USD |
| 2022-03-14 |
25.4203 USD |
2,720.6900 ETC |
25.2501 USD |
25.0350 USD |
25.3035 USD |
25.9084 USD |
| 2022-03-13 |
25.9820 USD |
4,851.1500 ETC |
26.2331 USD |
25.1622 USD |
25.4268 USD |
25.3564 USD |
| 2022-03-12 |
26.6344 USD |
2,168.3900 ETC |
26.5378 USD |
26.2762 USD |
26.3725 USD |
26.2940 USD |
| 2022-03-11 |
26.5183 USD |
7,123.0100 ETC |
26.5943 USD |
26.0000 USD |
26.1593 USD |
26.6109 USD |
| 2022-03-10 |
27.0023 USD |
6,351.5000 ETC |
28.0449 USD |
26.1674 USD |
26.4354 USD |
26.6798 USD |
| 2022-03-09 |
27.8444 USD |
5,886.5200 ETC |
26.7620 USD |
26.5519 USD |
26.7800 USD |
28.0342 USD |
| 2022-03-08 |
26.3864 USD |
3,567.8500 ETC |
26.1768 USD |
26.0000 USD |
26.1508 USD |
26.6702 USD |
| 2022-03-07 |
26.2041 USD |
2,613.4000 ETC |
26.5157 USD |
25.3045 USD |
25.6848 USD |
26.0858 USD |
| 2022-03-06 |
27.0755 USD |
1,701.9900 ETC |
27.9495 USD |
26.5391 USD |
26.9923 USD |
26.5497 USD |
| 2022-03-05 |
27.6538 USD |
2,915.6600 ETC |
27.4803 USD |
26.6657 USD |
27.1037 USD |
27.8476 USD |
| 2022-03-04 |
29.1375 USD |
10,209.6600 ETC |
30.3003 USD |
27.0000 USD |
27.5775 USD |
27.7119 USD |
| 2022-03-03 |
30.3515 USD |
8,001.7000 ETC |
29.5165 USD |
29.0025 USD |
29.3199 USD |
30.1335 USD |
| 2022-03-02 |
29.8292 USD |
2,917.9300 ETC |
30.2090 USD |
29.1168 USD |
29.3535 USD |
29.6512 USD |
| 2022-03-01 |
30.4713 USD |
6,219.4400 ETC |
30.5185 USD |
29.4828 USD |
30.0694 USD |
30.3048 USD |
| 2022-02-28 |
28.7263 USD |
3,605.0600 ETC |
27.2910 USD |
26.9235 USD |
27.3985 USD |
30.5949 USD |
| 2022-02-27 |
28.0347 USD |
3,387.2300 ETC |
28.7929 USD |
26.9268 USD |
27.4509 USD |
27.3285 USD |
| 2022-02-26 |
29.2009 USD |
10,324.5100 ETC |
28.0727 USD |
27.8970 USD |
28.7535 USD |
28.8520 USD |
| 2022-02-25 |
26.8317 USD |
3,443.6600 ETC |
26.5938 USD |
25.9609 USD |
26.3085 USD |
27.9346 USD |
| 2022-02-24 |
25.3911 USD |
14,915.4800 ETC |
26.5907 USD |
23.3672 USD |
24.1392 USD |
26.4835 USD |
| 2022-02-23 |
27.2908 USD |
4,548.0300 ETC |
26.5391 USD |
26.2762 USD |
26.5608 USD |
26.6332 USD |
| 2022-02-22 |
25.6889 USD |
4,094.3500 ETC |
25.0157 USD |
24.4868 USD |
25.1412 USD |
26.6917 USD |
| 2022-02-21 |
26.4848 USD |
7,661.3300 ETC |
27.2081 USD |
24.7963 USD |
25.8095 USD |
24.9750 USD |
| 2022-02-20 |
27.5792 USD |
8,930.8100 ETC |
28.7234 USD |
26.8778 USD |
27.2728 USD |
27.5335 USD |
| 2022-02-19 |
28.4878 USD |
5,880.4600 ETC |
28.9355 USD |
27.6757 USD |
27.9934 USD |
28.7659 USD |
| 2022-02-18 |
29.2294 USD |
7,560.1700 ETC |
29.4868 USD |
28.2669 USD |
28.7852 USD |
29.0494 USD |
| 2022-02-17 |
30.6445 USD |
8,959.6500 ETC |
32.3420 USD |
28.9515 USD |
29.7064 USD |
29.5033 USD |
| 2022-02-16 |
32.5596 USD |
7,191.7900 ETC |
33.4610 USD |
31.5000 USD |
31.9228 USD |
32.5458 USD |
| 2022-02-15 |
32.7530 USD |
10,763.7800 ETC |
31.4399 USD |
31.1746 USD |
31.5460 USD |
33.4973 USD |
| 2022-02-14 |
31.8500 USD |
10,215.7200 ETC |
32.6830 USD |
30.4581 USD |
31.1275 USD |
31.4596 USD |
| 2022-02-13 |
32.8821 USD |
11,738.6000 ETC |
31.6717 USD |
31.5335 USD |
32.2754 USD |
33.0444 USD |