Identifier on Binance: ETCBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-31 |
32.8068 BUSD |
468,292.2700 ETC |
32.3500 BUSD |
31.8800 BUSD |
32.4400 BUSD |
32.3600 BUSD |
| 2022-08-30 |
32.9960 BUSD |
591,797.9000 ETC |
33.5300 BUSD |
31.2600 BUSD |
31.7200 BUSD |
32.2800 BUSD |
| 2022-08-29 |
32.0463 BUSD |
492,452.1600 ETC |
30.9300 BUSD |
30.3500 BUSD |
30.9100 BUSD |
33.3600 BUSD |
| 2022-08-28 |
32.4218 BUSD |
411,006.3900 ETC |
33.0100 BUSD |
30.7900 BUSD |
32.0200 BUSD |
30.8500 BUSD |
| 2022-08-27 |
33.2452 BUSD |
534,361.8800 ETC |
33.9100 BUSD |
31.9600 BUSD |
32.4600 BUSD |
32.8500 BUSD |
| 2022-08-26 |
36.2925 BUSD |
982,639.0500 ETC |
37.0900 BUSD |
33.7600 BUSD |
34.8500 BUSD |
34.0700 BUSD |
| 2022-08-25 |
36.8909 BUSD |
706,150.0900 ETC |
35.3000 BUSD |
35.2200 BUSD |
35.8800 BUSD |
37.1300 BUSD |
| 2022-08-24 |
34.9697 BUSD |
873,057.8000 ETC |
34.3300 BUSD |
32.9000 BUSD |
33.3300 BUSD |
35.3200 BUSD |
| 2022-08-23 |
33.7197 BUSD |
503,339.7100 ETC |
34.0600 BUSD |
32.2500 BUSD |
32.7600 BUSD |
34.2800 BUSD |
| 2022-08-22 |
32.4607 BUSD |
494,401.7100 ETC |
33.6800 BUSD |
31.2200 BUSD |
32.0500 BUSD |
33.0200 BUSD |
| 2022-08-21 |
33.3078 BUSD |
469,597.7100 ETC |
32.7600 BUSD |
32.1200 BUSD |
32.8100 BUSD |
33.6000 BUSD |
| 2022-08-20 |
33.3506 BUSD |
836,850.1500 ETC |
32.9200 BUSD |
31.2400 BUSD |
32.2900 BUSD |
32.8000 BUSD |
| 2022-08-19 |
35.3721 BUSD |
1,397,156.5100 ETC |
39.5500 BUSD |
32.2000 BUSD |
33.3700 BUSD |
32.8000 BUSD |
| 2022-08-18 |
40.9611 BUSD |
558,217.9800 ETC |
40.2900 BUSD |
39.1800 BUSD |
40.3600 BUSD |
39.3800 BUSD |
| 2022-08-17 |
40.6039 BUSD |
879,080.6200 ETC |
39.9100 BUSD |
38.7700 BUSD |
39.5300 BUSD |
39.8600 BUSD |
| 2022-08-16 |
40.7140 BUSD |
446,944.6200 ETC |
41.9200 BUSD |
39.3900 BUSD |
40.0500 BUSD |
39.9900 BUSD |
| 2022-08-15 |
41.6243 BUSD |
728,693.7600 ETC |
41.5600 BUSD |
40.0800 BUSD |
41.0600 BUSD |
42.2200 BUSD |
| 2022-08-14 |
42.6632 BUSD |
662,201.0000 ETC |
43.5600 BUSD |
40.5300 BUSD |
41.2200 BUSD |
41.5800 BUSD |
| 2022-08-13 |
44.2353 BUSD |
704,670.5800 ETC |
43.4000 BUSD |
42.8500 BUSD |
43.5000 BUSD |
43.4900 BUSD |
| 2022-08-12 |
42.1759 BUSD |
970,881.9500 ETC |
42.1100 BUSD |
41.0000 BUSD |
41.7900 BUSD |
43.0100 BUSD |
| 2022-08-11 |
42.0693 BUSD |
1,658,287.4100 ETC |
38.8300 BUSD |
38.2600 BUSD |
38.5700 BUSD |
42.2000 BUSD |
| 2022-08-10 |
37.9464 BUSD |
1,345,624.6300 ETC |
36.4200 BUSD |
36.1300 BUSD |
36.8700 BUSD |
38.7800 BUSD |
| 2022-08-09 |
36.8729 BUSD |
494,976.3800 ETC |
38.0500 BUSD |
35.5300 BUSD |
36.3500 BUSD |
36.3900 BUSD |
| 2022-08-08 |
38.4455 BUSD |
1,035,514.6500 ETC |
37.7200 BUSD |
36.8400 BUSD |
37.5100 BUSD |
37.9200 BUSD |
| 2022-08-07 |
37.7781 BUSD |
448,204.4100 ETC |
37.8200 BUSD |
36.6500 BUSD |
37.4000 BUSD |
37.8300 BUSD |
| 2022-08-06 |
38.2252 BUSD |
677,967.1500 ETC |
38.3100 BUSD |
37.1900 BUSD |
37.8200 BUSD |
37.8500 BUSD |
| 2022-08-05 |
36.9790 BUSD |
1,224,393.5700 ETC |
34.8000 BUSD |
34.6700 BUSD |
35.4900 BUSD |
37.9200 BUSD |
| 2022-08-04 |
35.4529 BUSD |
841,463.1100 ETC |
35.9500 BUSD |
34.1100 BUSD |
34.6900 BUSD |
34.8100 BUSD |
| 2022-08-03 |
36.9854 BUSD |
1,130,835.1900 ETC |
36.5500 BUSD |
35.1800 BUSD |
36.0800 BUSD |
35.7500 BUSD |
| 2022-08-02 |
35.9426 BUSD |
1,628,905.9100 ETC |
34.9800 BUSD |
32.1200 BUSD |
33.1500 BUSD |
36.6400 BUSD |
| 2022-08-01 |
35.7297 BUSD |
1,165,682.1200 ETC |
36.3700 BUSD |
33.6500 BUSD |
34.2900 BUSD |
34.9000 BUSD |
| 2022-07-31 |
39.4901 BUSD |
918,089.9700 ETC |
39.4200 BUSD |
36.5200 BUSD |
37.3700 BUSD |
36.8800 BUSD |
| 2022-07-30 |
39.7834 BUSD |
1,348,826.6900 ETC |
40.5000 BUSD |
38.1600 BUSD |
39.3900 BUSD |
38.9100 BUSD |
| 2022-07-29 |
41.0275 BUSD |
2,730,488.9800 ETC |
40.8300 BUSD |
37.6200 BUSD |
39.3200 BUSD |
42.0100 BUSD |
| 2022-07-28 |
36.4623 BUSD |
2,593,483.7000 ETC |
32.9400 BUSD |
31.9500 BUSD |
33.1500 BUSD |
41.0900 BUSD |
| 2022-07-27 |
28.8057 BUSD |
1,575,129.9200 ETC |
25.1400 BUSD |
24.9500 BUSD |
25.2400 BUSD |
32.6300 BUSD |
| 2022-07-26 |
23.7328 BUSD |
304,344.1800 ETC |
23.2900 BUSD |
22.9000 BUSD |
23.4500 BUSD |
24.6700 BUSD |
| 2022-07-25 |
24.5643 BUSD |
340,053.2100 ETC |
25.5300 BUSD |
23.1200 BUSD |
24.1000 BUSD |
23.3100 BUSD |
| 2022-07-24 |
26.0029 BUSD |
465,662.8700 ETC |
25.5400 BUSD |
25.3000 BUSD |
25.6500 BUSD |
25.5300 BUSD |
| 2022-07-23 |
26.5728 BUSD |
803,892.7600 ETC |
24.9000 BUSD |
24.6000 BUSD |
25.3300 BUSD |
25.4800 BUSD |
| 2022-07-22 |
25.8981 BUSD |
529,385.5400 ETC |
26.2600 BUSD |
24.1000 BUSD |
24.6500 BUSD |
25.0100 BUSD |
| 2022-07-21 |
24.0494 BUSD |
642,301.5000 ETC |
23.3500 BUSD |
22.1500 BUSD |
22.7600 BUSD |
25.6700 BUSD |
| 2022-07-20 |
24.6988 BUSD |
644,554.9900 ETC |
25.2600 BUSD |
23.1100 BUSD |
23.5400 BUSD |
23.4700 BUSD |
| 2022-07-19 |
25.6396 BUSD |
1,525,504.4300 ETC |
25.2500 BUSD |
24.1900 BUSD |
25.2400 BUSD |
25.3600 BUSD |
| 2022-07-18 |
22.3549 BUSD |
1,308,052.3900 ETC |
19.2600 BUSD |
19.2300 BUSD |
19.9100 BUSD |
25.2800 BUSD |
| 2022-07-17 |
19.1544 BUSD |
1,081,751.7700 ETC |
17.2900 BUSD |
16.8400 BUSD |
17.1100 BUSD |
19.2400 BUSD |
| 2022-07-16 |
16.3762 BUSD |
206,593.6500 ETC |
15.0500 BUSD |
14.6400 BUSD |
14.7100 BUSD |
17.3500 BUSD |
| 2022-07-15 |
14.8983 BUSD |
37,629.8500 ETC |
14.7300 BUSD |
14.5400 BUSD |
14.7500 BUSD |
15.0900 BUSD |
| 2022-07-14 |
14.3492 BUSD |
35,904.8800 ETC |
14.4000 BUSD |
13.9100 BUSD |
14.0700 BUSD |
14.7000 BUSD |
| 2022-07-13 |
13.9399 BUSD |
50,792.1400 ETC |
13.8200 BUSD |
13.3400 BUSD |
13.6700 BUSD |
14.3900 BUSD |