Identifier on Binance: ETCBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-27 |
48.0179 BUSD |
143,942.4020 ETC |
48.3810 BUSD |
46.1240 BUSD |
47.3070 BUSD |
48.7400 BUSD |
| 2021-07-26 |
52.2151 BUSD |
313,064.6450 ETC |
48.4710 BUSD |
47.5000 BUSD |
49.1410 BUSD |
48.6130 BUSD |
| 2021-07-25 |
47.7022 BUSD |
119,769.9530 ETC |
49.4920 BUSD |
45.8980 BUSD |
46.8180 BUSD |
48.4730 BUSD |
| 2021-07-24 |
48.1092 BUSD |
186,056.1620 ETC |
45.8500 BUSD |
44.9770 BUSD |
45.5840 BUSD |
48.3650 BUSD |
| 2021-07-23 |
44.8957 BUSD |
282,365.8800 ETC |
43.4210 BUSD |
43.0660 BUSD |
43.5540 BUSD |
44.9120 BUSD |
| 2021-07-22 |
43.0619 BUSD |
403,280.4840 ETC |
42.9110 BUSD |
41.9110 BUSD |
42.4130 BUSD |
43.3350 BUSD |
| 2021-07-21 |
42.0423 BUSD |
443,136.1960 ETC |
39.3210 BUSD |
38.5920 BUSD |
39.6120 BUSD |
42.6480 BUSD |
| 2021-07-20 |
39.0427 BUSD |
193,736.2240 ETC |
41.5800 BUSD |
37.7370 BUSD |
38.6240 BUSD |
39.4650 BUSD |
| 2021-07-19 |
42.2229 BUSD |
229,964.2880 ETC |
41.9050 BUSD |
40.5830 BUSD |
41.3840 BUSD |
42.2460 BUSD |
| 2021-07-18 |
42.1460 BUSD |
109,329.3800 ETC |
41.4300 BUSD |
40.9760 BUSD |
41.5760 BUSD |
41.7360 BUSD |
| 2021-07-17 |
41.4246 BUSD |
111,536.8480 ETC |
41.1270 BUSD |
40.2640 BUSD |
40.8180 BUSD |
42.0250 BUSD |
| 2021-07-16 |
42.2491 BUSD |
143,541.9750 ETC |
43.1860 BUSD |
40.6090 BUSD |
41.1030 BUSD |
40.7980 BUSD |
| 2021-07-15 |
44.1420 BUSD |
140,273.2660 ETC |
45.6100 BUSD |
42.2530 BUSD |
43.2000 BUSD |
43.6860 BUSD |
| 2021-07-14 |
45.0628 BUSD |
172,314.9050 ETC |
45.5720 BUSD |
42.5320 BUSD |
43.2510 BUSD |
45.4720 BUSD |
| 2021-07-13 |
46.7548 BUSD |
106,390.5850 ETC |
47.6830 BUSD |
45.0450 BUSD |
45.6890 BUSD |
45.6370 BUSD |
| 2021-07-12 |
48.7949 BUSD |
130,806.7580 ETC |
49.7090 BUSD |
46.6730 BUSD |
47.3940 BUSD |
47.9020 BUSD |
| 2021-07-11 |
49.1919 BUSD |
73,345.7110 ETC |
49.1350 BUSD |
48.2700 BUSD |
48.7690 BUSD |
50.3180 BUSD |
| 2021-07-10 |
49.3852 BUSD |
132,202.4940 ETC |
50.1180 BUSD |
48.1730 BUSD |
48.8860 BUSD |
49.0370 BUSD |
| 2021-07-09 |
49.3676 BUSD |
202,244.8460 ETC |
49.4630 BUSD |
46.5250 BUSD |
47.4990 BUSD |
50.4810 BUSD |
| 2021-07-08 |
50.3312 BUSD |
155,804.8050 ETC |
52.8130 BUSD |
48.5550 BUSD |
49.6180 BUSD |
50.2460 BUSD |
| 2021-07-07 |
54.5673 BUSD |
164,924.2260 ETC |
54.6180 BUSD |
53.2430 BUSD |
53.8000 BUSD |
53.7590 BUSD |
| 2021-07-06 |
54.9534 BUSD |
166,068.9770 ETC |
53.6970 BUSD |
53.5000 BUSD |
54.1990 BUSD |
54.3450 BUSD |
| 2021-07-05 |
54.9249 BUSD |
297,862.4070 ETC |
56.3500 BUSD |
52.8290 BUSD |
53.9830 BUSD |
54.1580 BUSD |
| 2021-07-04 |
57.6278 BUSD |
283,623.0850 ETC |
56.8760 BUSD |
55.8840 BUSD |
56.5270 BUSD |
57.7630 BUSD |
| 2021-07-03 |
56.5079 BUSD |
346,711.0730 ETC |
53.7850 BUSD |
52.4410 BUSD |
52.9360 BUSD |
57.1040 BUSD |
| 2021-07-02 |
52.5583 BUSD |
265,933.6170 ETC |
53.0760 BUSD |
50.6000 BUSD |
51.7970 BUSD |
53.5260 BUSD |
| 2021-07-01 |
54.7291 BUSD |
402,755.3110 ETC |
57.5700 BUSD |
52.3190 BUSD |
53.5000 BUSD |
53.9650 BUSD |
| 2021-06-30 |
57.9389 BUSD |
831,518.4940 ETC |
56.8000 BUSD |
51.7600 BUSD |
54.2410 BUSD |
57.4250 BUSD |
| 2021-06-29 |
53.0508 BUSD |
667,139.4050 ETC |
43.3880 BUSD |
43.1420 BUSD |
44.7810 BUSD |
56.0860 BUSD |
| 2021-06-28 |
42.5064 BUSD |
112,237.4650 ETC |
42.3440 BUSD |
41.0690 BUSD |
41.4480 BUSD |
43.2890 BUSD |
| 2021-06-27 |
40.3796 BUSD |
68,211.6620 ETC |
40.5510 BUSD |
39.3770 BUSD |
39.8310 BUSD |
41.0930 BUSD |
| 2021-06-26 |
39.1105 BUSD |
101,341.8670 ETC |
39.3570 BUSD |
37.5440 BUSD |
38.5480 BUSD |
39.9600 BUSD |
| 2021-06-25 |
42.6298 BUSD |
209,057.9940 ETC |
43.1650 BUSD |
38.9670 BUSD |
40.2000 BUSD |
40.5150 BUSD |
| 2021-06-24 |
41.2774 BUSD |
201,474.9530 ETC |
40.7910 BUSD |
38.7250 BUSD |
39.4130 BUSD |
42.8330 BUSD |
| 2021-06-23 |
39.3942 BUSD |
201,426.7810 ETC |
36.4730 BUSD |
34.5960 BUSD |
37.7900 BUSD |
40.2630 BUSD |
| 2021-06-22 |
37.1293 BUSD |
315,223.2130 ETC |
39.4950 BUSD |
32.2220 BUSD |
35.1000 BUSD |
36.3410 BUSD |
| 2021-06-21 |
44.8679 BUSD |
155,260.8430 ETC |
50.9960 BUSD |
41.0140 BUSD |
41.4800 BUSD |
41.1100 BUSD |
| 2021-06-20 |
49.1243 BUSD |
60,047.9240 ETC |
50.9390 BUSD |
46.9300 BUSD |
48.1160 BUSD |
50.9500 BUSD |
| 2021-06-19 |
52.1802 BUSD |
44,438.1300 ETC |
52.5980 BUSD |
51.2620 BUSD |
51.8000 BUSD |
52.2450 BUSD |
| 2021-06-18 |
53.4226 BUSD |
65,794.4190 ETC |
55.5140 BUSD |
50.5100 BUSD |
51.4360 BUSD |
52.5980 BUSD |
| 2021-06-17 |
55.8909 BUSD |
31,547.0050 ETC |
55.2780 BUSD |
54.2750 BUSD |
54.9910 BUSD |
55.1390 BUSD |
| 2021-06-16 |
56.7321 BUSD |
57,844.2120 ETC |
58.1790 BUSD |
55.1310 BUSD |
55.8150 BUSD |
56.0350 BUSD |
| 2021-06-15 |
58.8633 BUSD |
63,855.0260 ETC |
59.3280 BUSD |
57.2490 BUSD |
58.1090 BUSD |
58.5970 BUSD |
| 2021-06-14 |
58.4422 BUSD |
107,491.8750 ETC |
59.1320 BUSD |
56.1360 BUSD |
57.2870 BUSD |
58.8800 BUSD |
| 2021-06-13 |
56.2467 BUSD |
129,833.1830 ETC |
55.3430 BUSD |
53.7470 BUSD |
54.4860 BUSD |
58.8490 BUSD |
| 2021-06-12 |
54.7265 BUSD |
137,038.5270 ETC |
56.8200 BUSD |
53.0650 BUSD |
54.0510 BUSD |
55.7910 BUSD |
| 2021-06-11 |
58.5455 BUSD |
125,261.2980 ETC |
57.9380 BUSD |
56.1060 BUSD |
57.3210 BUSD |
57.5040 BUSD |
| 2021-06-10 |
59.8945 BUSD |
190,893.0450 ETC |
62.3180 BUSD |
56.8500 BUSD |
58.2110 BUSD |
58.1910 BUSD |
| 2021-06-09 |
58.5817 BUSD |
191,742.4830 ETC |
56.6900 BUSD |
53.6000 BUSD |
54.9000 BUSD |
62.2870 BUSD |
| 2021-06-08 |
54.9143 BUSD |
180,674.8020 ETC |
57.9400 BUSD |
49.5160 BUSD |
52.4470 BUSD |
57.1680 BUSD |