Identifier on Binance: ETCBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-23 |
22.7359 BUSD |
246,091.9900 ETC |
21.0600 BUSD |
20.6300 BUSD |
20.8000 BUSD |
21.8500 BUSD |
| 2022-05-22 |
20.7811 BUSD |
64,505.3300 ETC |
20.3400 BUSD |
20.1400 BUSD |
20.2900 BUSD |
21.1200 BUSD |
| 2022-05-21 |
20.2027 BUSD |
43,499.9400 ETC |
20.1000 BUSD |
19.8500 BUSD |
20.0900 BUSD |
20.2300 BUSD |
| 2022-05-20 |
20.4758 BUSD |
78,648.8400 ETC |
20.8500 BUSD |
19.7000 BUSD |
20.0300 BUSD |
20.1700 BUSD |
| 2022-05-19 |
20.3210 BUSD |
69,699.6400 ETC |
19.7800 BUSD |
19.3900 BUSD |
19.9500 BUSD |
20.9300 BUSD |
| 2022-05-18 |
20.5674 BUSD |
71,048.3800 ETC |
21.7600 BUSD |
19.8900 BUSD |
20.2400 BUSD |
20.1800 BUSD |
| 2022-05-17 |
21.3353 BUSD |
61,486.8800 ETC |
20.8900 BUSD |
20.6500 BUSD |
21.1800 BUSD |
21.8400 BUSD |
| 2022-05-16 |
21.0674 BUSD |
115,118.8500 ETC |
22.1200 BUSD |
20.3100 BUSD |
20.7400 BUSD |
20.9000 BUSD |
| 2022-05-15 |
21.0511 BUSD |
80,224.1700 ETC |
21.0600 BUSD |
20.3900 BUSD |
20.6500 BUSD |
21.9500 BUSD |
| 2022-05-14 |
20.4456 BUSD |
127,129.7200 ETC |
20.4800 BUSD |
19.4800 BUSD |
19.8800 BUSD |
21.0300 BUSD |
| 2022-05-13 |
20.8315 BUSD |
115,918.8700 ETC |
18.8300 BUSD |
18.6300 BUSD |
19.4600 BUSD |
20.6500 BUSD |
| 2022-05-12 |
18.0575 BUSD |
252,550.6360 ETC |
19.8900 BUSD |
14.6500 BUSD |
17.5100 BUSD |
18.5900 BUSD |
| 2022-05-11 |
21.9616 BUSD |
249,759.9700 ETC |
23.8200 BUSD |
18.0000 BUSD |
19.9300 BUSD |
19.7200 BUSD |
| 2022-05-10 |
24.2031 BUSD |
165,733.4900 ETC |
22.6800 BUSD |
21.9900 BUSD |
23.4100 BUSD |
24.0000 BUSD |
| 2022-05-09 |
24.6629 BUSD |
140,658.7900 ETC |
26.5600 BUSD |
22.6200 BUSD |
23.7000 BUSD |
23.5700 BUSD |
| 2022-05-08 |
26.5893 BUSD |
66,237.6600 ETC |
26.8400 BUSD |
26.1300 BUSD |
26.5900 BUSD |
26.5000 BUSD |
| 2022-05-07 |
27.3031 BUSD |
43,382.2100 ETC |
27.9600 BUSD |
26.1800 BUSD |
26.9100 BUSD |
26.9700 BUSD |
| 2022-05-06 |
27.8069 BUSD |
79,979.4300 ETC |
28.2600 BUSD |
27.0000 BUSD |
27.7300 BUSD |
27.9000 BUSD |
| 2022-05-05 |
30.1247 BUSD |
162,341.8100 ETC |
30.6600 BUSD |
27.4500 BUSD |
28.2100 BUSD |
28.2800 BUSD |
| 2022-05-04 |
28.4929 BUSD |
71,511.3700 ETC |
26.8300 BUSD |
26.8300 BUSD |
27.0900 BUSD |
30.5200 BUSD |
| 2022-05-03 |
27.2939 BUSD |
29,928.9300 ETC |
27.4100 BUSD |
26.4900 BUSD |
26.8000 BUSD |
26.8400 BUSD |
| 2022-05-02 |
27.4215 BUSD |
68,226.9800 ETC |
27.6500 BUSD |
26.5900 BUSD |
26.9600 BUSD |
27.5900 BUSD |
| 2022-05-01 |
26.9067 BUSD |
60,511.9700 ETC |
25.8900 BUSD |
25.8000 BUSD |
26.4300 BUSD |
27.2000 BUSD |
| 2022-04-30 |
27.6254 BUSD |
74,258.7400 ETC |
29.2000 BUSD |
24.4800 BUSD |
27.5800 BUSD |
25.6600 BUSD |
| 2022-04-29 |
29.8563 BUSD |
49,503.5600 ETC |
31.1300 BUSD |
28.6400 BUSD |
29.2000 BUSD |
29.1500 BUSD |
| 2022-04-28 |
31.1807 BUSD |
51,849.2500 ETC |
31.2400 BUSD |
30.4200 BUSD |
30.9500 BUSD |
31.1700 BUSD |
| 2022-04-27 |
30.8836 BUSD |
49,131.4100 ETC |
30.6800 BUSD |
30.2400 BUSD |
30.8500 BUSD |
31.1100 BUSD |
| 2022-04-26 |
32.2795 BUSD |
74,002.5500 ETC |
33.6500 BUSD |
29.8700 BUSD |
30.8900 BUSD |
30.6100 BUSD |
| 2022-04-25 |
32.6316 BUSD |
113,268.7600 ETC |
33.6300 BUSD |
31.3900 BUSD |
31.8600 BUSD |
33.6300 BUSD |
| 2022-04-24 |
34.3391 BUSD |
99,492.7100 ETC |
34.5500 BUSD |
33.7600 BUSD |
34.0800 BUSD |
34.0000 BUSD |
| 2022-04-23 |
35.0527 BUSD |
57,107.3700 ETC |
35.5100 BUSD |
34.4200 BUSD |
35.0000 BUSD |
34.5500 BUSD |
| 2022-04-22 |
35.2055 BUSD |
76,041.5800 ETC |
34.8900 BUSD |
34.5200 BUSD |
35.0700 BUSD |
35.3400 BUSD |
| 2022-04-21 |
36.3606 BUSD |
89,391.7000 ETC |
36.5300 BUSD |
34.2400 BUSD |
34.9000 BUSD |
34.8800 BUSD |
| 2022-04-20 |
37.1243 BUSD |
70,031.0300 ETC |
37.8100 BUSD |
35.9600 BUSD |
36.5200 BUSD |
36.5600 BUSD |
| 2022-04-19 |
36.9846 BUSD |
71,405.8700 ETC |
36.9300 BUSD |
36.2100 BUSD |
36.4800 BUSD |
37.7800 BUSD |
| 2022-04-18 |
35.4532 BUSD |
109,765.9500 ETC |
36.6000 BUSD |
34.5300 BUSD |
35.0400 BUSD |
36.9000 BUSD |
| 2022-04-17 |
37.6407 BUSD |
58,411.8600 ETC |
38.1800 BUSD |
36.4500 BUSD |
37.2300 BUSD |
36.5500 BUSD |
| 2022-04-16 |
38.0786 BUSD |
70,627.2900 ETC |
37.3900 BUSD |
37.0300 BUSD |
37.5600 BUSD |
38.4700 BUSD |
| 2022-04-15 |
37.1689 BUSD |
41,250.3800 ETC |
37.0300 BUSD |
36.6200 BUSD |
37.0800 BUSD |
37.4300 BUSD |
| 2022-04-14 |
37.7296 BUSD |
61,344.3700 ETC |
38.6200 BUSD |
36.4200 BUSD |
36.8200 BUSD |
37.0800 BUSD |
| 2022-04-13 |
37.9252 BUSD |
146,960.4800 ETC |
38.1400 BUSD |
36.7400 BUSD |
37.2800 BUSD |
38.6300 BUSD |
| 2022-04-12 |
37.7362 BUSD |
170,513.7800 ETC |
37.0000 BUSD |
35.0000 BUSD |
37.1800 BUSD |
38.1300 BUSD |
| 2022-04-11 |
38.4160 BUSD |
174,513.4700 ETC |
40.2700 BUSD |
35.8000 BUSD |
36.9300 BUSD |
36.8800 BUSD |
| 2022-04-10 |
41.6747 BUSD |
71,132.2500 ETC |
41.9700 BUSD |
40.5600 BUSD |
41.0000 BUSD |
40.9600 BUSD |
| 2022-04-09 |
41.7564 BUSD |
105,617.1900 ETC |
40.4700 BUSD |
40.4000 BUSD |
40.9100 BUSD |
41.7000 BUSD |
| 2022-04-08 |
42.0156 BUSD |
130,410.2200 ETC |
43.4700 BUSD |
39.8900 BUSD |
40.5100 BUSD |
39.9900 BUSD |
| 2022-04-07 |
41.5284 BUSD |
302,509.8800 ETC |
38.4100 BUSD |
38.0300 BUSD |
39.2400 BUSD |
44.1900 BUSD |
| 2022-04-06 |
41.1758 BUSD |
254,048.9800 ETC |
44.4000 BUSD |
38.2000 BUSD |
39.4000 BUSD |
38.3000 BUSD |
| 2022-04-05 |
45.9550 BUSD |
87,224.4300 ETC |
46.7900 BUSD |
44.8700 BUSD |
45.4000 BUSD |
45.1100 BUSD |
| 2022-04-04 |
46.8950 BUSD |
184,980.0900 ETC |
46.6900 BUSD |
44.5600 BUSD |
45.4300 BUSD |
46.8800 BUSD |