Identifier on Binance: ETCFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-10 |
30.3745 |
54,532.5800 ETC |
31.3800 |
28.0300 |
29.0100 |
30.4500 |
| 2024-12-09 |
33.3441 |
73,668.7200 ETC |
37.1400 |
27.3000 |
31.3000 |
31.5200 |
| 2024-12-08 |
36.8428 |
18,792.7200 ETC |
37.2600 |
35.8700 |
36.5000 |
37.1600 |
| 2024-12-07 |
37.5680 |
22,537.4900 ETC |
38.3500 |
36.8700 |
37.4200 |
37.4100 |
| 2024-12-06 |
37.6183 |
60,221.4800 ETC |
35.7100 |
33.4000 |
35.3400 |
38.4700 |
| 2024-12-05 |
36.4513 |
75,705.8900 ETC |
37.5400 |
34.9300 |
36.4500 |
36.0500 |
| 2024-12-04 |
37.0967 |
37,417.5000 ETC |
34.8900 |
34.5900 |
35.8100 |
37.5800 |
| 2024-12-03 |
33.4111 |
18,007.0900 ETC |
33.8800 |
31.0800 |
32.3300 |
33.9500 |
| 2024-12-02 |
33.3842 |
40,159.5500 ETC |
33.4200 |
31.1900 |
31.6500 |
33.7900 |
| 2024-12-01 |
32.5548 |
9,923.4000 ETC |
32.7700 |
31.7200 |
32.1800 |
33.3700 |
| 2024-11-30 |
33.0077 |
11,087.4600 ETC |
31.9000 |
31.7200 |
32.3500 |
33.0700 |
| 2024-11-29 |
31.7019 |
7,465.2000 ETC |
31.9600 |
31.0800 |
31.2900 |
31.9900 |
| 2024-11-28 |
32.3597 |
12,076.5600 ETC |
33.0800 |
31.3700 |
31.7500 |
32.1700 |
| 2024-11-27 |
29.3339 |
11,517.3800 ETC |
28.3600 |
27.9100 |
28.4400 |
31.4000 |
| 2024-11-26 |
28.9597 |
12,526.7100 ETC |
29.7200 |
27.5000 |
27.9500 |
28.2100 |
| 2024-11-25 |
30.5563 |
33,655.6800 ETC |
28.8300 |
27.8000 |
28.5100 |
29.9100 |
| 2024-11-24 |
28.6000 |
21,421.5000 ETC |
29.7100 |
27.2800 |
27.9000 |
29.1600 |
| 2024-11-23 |
29.8499 |
87,093.2000 ETC |
28.5800 |
28.4100 |
29.2900 |
29.9000 |
| 2024-11-22 |
27.9327 |
11,437.6200 ETC |
27.4200 |
26.8700 |
27.7000 |
28.1900 |
| 2024-11-21 |
26.7655 |
18,158.9400 ETC |
25.3400 |
24.6900 |
25.5000 |
27.3000 |
| 2024-11-20 |
25.6229 |
12,811.6500 ETC |
26.2300 |
24.7700 |
25.2000 |
25.6000 |
| 2024-11-19 |
26.2529 |
6,244.1900 ETC |
27.0900 |
25.6300 |
26.0600 |
26.2400 |
| 2024-11-18 |
26.5392 |
7,811.0200 ETC |
25.8100 |
25.5800 |
26.3000 |
26.5600 |
| 2024-11-17 |
27.8173 |
31,060.9600 ETC |
26.7400 |
25.1500 |
25.4000 |
25.2300 |
| 2024-11-16 |
26.2723 |
43,292.9400 ETC |
22.9100 |
22.8200 |
23.1900 |
27.0700 |
| 2024-11-15 |
22.3626 |
9,845.3700 ETC |
21.8300 |
21.5300 |
21.9000 |
22.9100 |
| 2024-11-14 |
22.1601 |
7,794.6400 ETC |
22.1500 |
21.3500 |
21.7900 |
21.8800 |
| 2024-11-13 |
22.4033 |
12,957.5500 ETC |
22.8000 |
21.2400 |
21.7100 |
22.1400 |
| 2024-11-12 |
22.9069 |
22,071.8300 ETC |
24.3900 |
21.9200 |
22.4000 |
23.2000 |
| 2024-11-11 |
23.0084 |
10,495.0200 ETC |
23.0800 |
22.2900 |
22.5900 |
23.5200 |
| 2024-11-10 |
22.7687 |
10,977.2500 ETC |
21.7600 |
21.2800 |
21.5500 |
24.0500 |
| 2024-11-09 |
20.8181 |
7,881.6100 ETC |
20.4500 |
20.1600 |
20.2700 |
21.7400 |
| 2024-11-08 |
20.2924 |
10,589.7300 ETC |
20.3300 |
19.8200 |
20.0600 |
20.4500 |
| 2024-11-07 |
20.1618 |
12,161.7000 ETC |
19.7100 |
19.5600 |
19.7100 |
20.2900 |
| 2024-11-06 |
19.1187 |
5,341.0400 ETC |
18.2700 |
18.2500 |
18.5700 |
19.3900 |
| 2024-11-05 |
17.8378 |
5,016.1100 ETC |
17.6000 |
17.5500 |
17.7300 |
18.2500 |
| 2024-11-04 |
17.7546 |
4,166.4000 ETC |
17.7900 |
17.3200 |
17.6500 |
17.6000 |
| 2024-11-03 |
17.6832 |
8,881.4200 ETC |
18.1400 |
17.4000 |
17.6300 |
17.7500 |
| 2024-11-02 |
18.2639 |
1,271.6700 ETC |
18.5300 |
18.0000 |
18.1000 |
18.1200 |
| 2024-11-01 |
18.6475 |
4,209.9800 ETC |
18.6200 |
18.2000 |
18.3900 |
18.4500 |
| 2024-10-31 |
19.2353 |
4,735.7700 ETC |
19.4700 |
18.4300 |
18.5800 |
18.6500 |
| 2024-10-30 |
19.5292 |
9,233.0000 ETC |
19.4400 |
19.1400 |
19.3100 |
19.5000 |
| 2024-10-29 |
19.2926 |
3,319.6100 ETC |
19.0000 |
18.9800 |
19.0500 |
19.4500 |
| 2024-10-28 |
18.4877 |
3,250.7400 ETC |
18.4200 |
18.1400 |
18.1900 |
18.9700 |
| 2024-10-27 |
18.2891 |
2,298.8200 ETC |
18.2200 |
18.0800 |
18.1300 |
18.4000 |
| 2024-10-26 |
18.3711 |
5,751.6700 ETC |
18.1400 |
17.9800 |
18.1300 |
18.2100 |
| 2024-10-25 |
19.1413 |
7,038.5100 ETC |
18.8800 |
18.5300 |
18.6100 |
19.2500 |
| 2024-10-24 |
18.7681 |
2,305.9000 ETC |
18.6400 |
18.4500 |
18.5600 |
18.8600 |
| 2024-10-23 |
18.7801 |
4,809.2200 ETC |
19.0700 |
18.2000 |
18.4300 |
18.6500 |
| 2024-10-22 |
19.2188 |
10,937.6200 ETC |
19.4200 |
18.8900 |
19.0000 |
19.0900 |