Identifier on Binance: ETCBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-03 |
46.6404 BUSD |
165,814.6400 ETC |
45.5100 BUSD |
44.4000 BUSD |
45.5600 BUSD |
46.7000 BUSD |
| 2022-04-02 |
46.8039 BUSD |
150,577.9900 ETC |
47.1700 BUSD |
45.1300 BUSD |
46.0200 BUSD |
45.8200 BUSD |
| 2022-04-01 |
45.7816 BUSD |
294,342.3300 ETC |
47.4700 BUSD |
42.8000 BUSD |
44.8900 BUSD |
47.0400 BUSD |
| 2022-03-31 |
48.6615 BUSD |
304,651.5100 ETC |
49.6600 BUSD |
45.8900 BUSD |
47.4500 BUSD |
47.0600 BUSD |
| 2022-03-30 |
50.2146 BUSD |
296,330.4900 ETC |
49.2800 BUSD |
48.3400 BUSD |
49.4400 BUSD |
50.1400 BUSD |
| 2022-03-29 |
49.5273 BUSD |
536,602.7900 ETC |
47.0700 BUSD |
47.0300 BUSD |
48.0400 BUSD |
49.5200 BUSD |
| 2022-03-28 |
48.2832 BUSD |
611,996.6400 ETC |
48.0300 BUSD |
46.3500 BUSD |
47.4800 BUSD |
47.7400 BUSD |
| 2022-03-27 |
46.5993 BUSD |
257,269.7600 ETC |
47.2000 BUSD |
44.7800 BUSD |
45.4500 BUSD |
48.2300 BUSD |
| 2022-03-26 |
47.8249 BUSD |
149,367.6800 ETC |
48.1600 BUSD |
46.6500 BUSD |
47.2900 BUSD |
47.4800 BUSD |
| 2022-03-25 |
47.7175 BUSD |
563,832.8500 ETC |
48.5300 BUSD |
45.2600 BUSD |
46.4500 BUSD |
48.2000 BUSD |
| 2022-03-24 |
46.4022 BUSD |
569,883.2900 ETC |
45.1400 BUSD |
42.6600 BUSD |
43.6600 BUSD |
48.6900 BUSD |
| 2022-03-23 |
46.2656 BUSD |
547,681.1800 ETC |
45.8700 BUSD |
43.1100 BUSD |
44.2300 BUSD |
45.3400 BUSD |
| 2022-03-22 |
43.1376 BUSD |
548,673.3100 ETC |
38.4200 BUSD |
38.1900 BUSD |
39.0100 BUSD |
45.8500 BUSD |
| 2022-03-21 |
38.4764 BUSD |
449,399.1600 ETC |
38.2200 BUSD |
36.1000 BUSD |
37.2000 BUSD |
38.3900 BUSD |
| 2022-03-20 |
36.9270 BUSD |
924,823.8900 ETC |
34.0300 BUSD |
32.8600 BUSD |
34.2500 BUSD |
38.4500 BUSD |
| 2022-03-19 |
31.3305 BUSD |
299,891.1800 ETC |
28.0600 BUSD |
28.0600 BUSD |
28.6200 BUSD |
34.2100 BUSD |
| 2022-03-18 |
27.2660 BUSD |
27,638.8300 ETC |
27.1600 BUSD |
26.5700 BUSD |
26.6900 BUSD |
28.0300 BUSD |
| 2022-03-17 |
27.1434 BUSD |
31,054.0100 ETC |
27.3700 BUSD |
26.7400 BUSD |
26.9500 BUSD |
27.1800 BUSD |
| 2022-03-16 |
26.4626 BUSD |
43,051.5400 ETC |
25.9000 BUSD |
25.7100 BUSD |
25.9400 BUSD |
27.2400 BUSD |
| 2022-03-15 |
25.5289 BUSD |
36,944.1200 ETC |
25.9400 BUSD |
25.1300 BUSD |
25.2700 BUSD |
25.8300 BUSD |
| 2022-03-14 |
25.7647 BUSD |
31,300.2100 ETC |
25.3400 BUSD |
25.0400 BUSD |
25.3500 BUSD |
25.9500 BUSD |
| 2022-03-13 |
26.0626 BUSD |
50,466.5900 ETC |
26.2700 BUSD |
25.0300 BUSD |
25.4600 BUSD |
25.3800 BUSD |
| 2022-03-12 |
26.6520 BUSD |
27,091.9600 ETC |
26.4600 BUSD |
26.2600 BUSD |
26.4000 BUSD |
26.4600 BUSD |
| 2022-03-11 |
26.2751 BUSD |
61,469.1300 ETC |
26.6800 BUSD |
25.9800 BUSD |
26.2000 BUSD |
26.6400 BUSD |
| 2022-03-10 |
26.9077 BUSD |
125,817.4700 ETC |
28.0600 BUSD |
26.1500 BUSD |
26.4800 BUSD |
26.8000 BUSD |
| 2022-03-09 |
27.7990 BUSD |
70,409.2200 ETC |
26.7200 BUSD |
26.5700 BUSD |
26.8500 BUSD |
28.0900 BUSD |
| 2022-03-08 |
26.4680 BUSD |
41,957.4700 ETC |
26.1300 BUSD |
25.9500 BUSD |
26.1600 BUSD |
26.3500 BUSD |
| 2022-03-07 |
26.7093 BUSD |
36,651.9000 ETC |
26.5100 BUSD |
25.2500 BUSD |
25.6800 BUSD |
26.2000 BUSD |
| 2022-03-06 |
27.1830 BUSD |
15,461.8200 ETC |
27.8000 BUSD |
26.7400 BUSD |
26.9900 BUSD |
26.8100 BUSD |
| 2022-03-05 |
27.2759 BUSD |
12,051.6400 ETC |
27.5800 BUSD |
26.6800 BUSD |
27.1000 BUSD |
27.8400 BUSD |
| 2022-03-04 |
29.0566 BUSD |
54,902.8100 ETC |
30.2500 BUSD |
26.9900 BUSD |
27.6000 BUSD |
27.6900 BUSD |
| 2022-03-03 |
30.1759 BUSD |
64,436.7900 ETC |
29.4900 BUSD |
28.9800 BUSD |
29.3900 BUSD |
30.3600 BUSD |
| 2022-03-02 |
29.9057 BUSD |
49,083.6000 ETC |
30.2300 BUSD |
29.0800 BUSD |
29.3800 BUSD |
29.6300 BUSD |
| 2022-03-01 |
30.2100 BUSD |
90,094.6200 ETC |
30.5300 BUSD |
29.4500 BUSD |
30.0800 BUSD |
30.1600 BUSD |
| 2022-02-28 |
28.2883 BUSD |
42,460.5600 ETC |
27.3000 BUSD |
26.9000 BUSD |
27.4200 BUSD |
29.7900 BUSD |
| 2022-02-27 |
28.1558 BUSD |
30,111.4600 ETC |
28.9000 BUSD |
26.9100 BUSD |
27.4400 BUSD |
27.3100 BUSD |
| 2022-02-26 |
29.0524 BUSD |
29,023.2600 ETC |
28.0000 BUSD |
27.8800 BUSD |
28.7700 BUSD |
28.8300 BUSD |
| 2022-02-25 |
26.8236 BUSD |
27,138.2100 ETC |
26.6000 BUSD |
25.9800 BUSD |
26.3700 BUSD |
28.2700 BUSD |
| 2022-02-24 |
24.7209 BUSD |
138,427.9600 ETC |
26.4900 BUSD |
23.3500 BUSD |
24.2800 BUSD |
26.6000 BUSD |
| 2022-02-23 |
27.4725 BUSD |
46,141.4200 ETC |
26.6100 BUSD |
26.2400 BUSD |
26.6000 BUSD |
26.2600 BUSD |
| 2022-02-22 |
25.7773 BUSD |
22,205.4700 ETC |
25.0200 BUSD |
24.4500 BUSD |
25.1000 BUSD |
26.4000 BUSD |
| 2022-02-21 |
27.3792 BUSD |
63,932.1400 ETC |
27.2400 BUSD |
25.3500 BUSD |
25.8300 BUSD |
25.5700 BUSD |
| 2022-02-20 |
27.6710 BUSD |
32,348.5800 ETC |
28.7200 BUSD |
26.8500 BUSD |
27.3100 BUSD |
27.6800 BUSD |
| 2022-02-19 |
28.1055 BUSD |
50,830.4600 ETC |
28.9400 BUSD |
27.6000 BUSD |
28.0400 BUSD |
28.6900 BUSD |
| 2022-02-18 |
29.5041 BUSD |
44,891.9900 ETC |
29.4300 BUSD |
28.2800 BUSD |
28.8700 BUSD |
29.1300 BUSD |
| 2022-02-17 |
30.7317 BUSD |
28,612.2900 ETC |
32.2400 BUSD |
28.9100 BUSD |
29.6900 BUSD |
29.6200 BUSD |
| 2022-02-16 |
32.6145 BUSD |
58,106.7500 ETC |
33.5200 BUSD |
31.4800 BUSD |
31.9100 BUSD |
32.4700 BUSD |
| 2022-02-15 |
32.8137 BUSD |
53,696.0900 ETC |
31.4600 BUSD |
31.1700 BUSD |
31.5500 BUSD |
33.1400 BUSD |
| 2022-02-14 |
32.0325 BUSD |
44,105.2100 ETC |
32.5400 BUSD |
30.4300 BUSD |
31.1400 BUSD |
31.4800 BUSD |
| 2022-02-13 |
33.0387 BUSD |
48,568.6600 ETC |
31.7200 BUSD |
31.5700 BUSD |
32.2900 BUSD |
32.7600 BUSD |