Identifier on Binance: ETCFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-26 |
19.9675 |
5,806.5300 ETC |
19.3200 |
19.0700 |
19.2300 |
20.3100 |
| 2024-09-25 |
19.5450 |
3,905.8200 ETC |
19.4300 |
19.3000 |
19.3200 |
19.3400 |
| 2024-09-24 |
18.9928 |
4,256.6800 ETC |
19.1000 |
18.8300 |
18.9600 |
19.4500 |
| 2024-09-23 |
18.9816 |
5,751.4400 ETC |
18.8000 |
18.5300 |
18.9000 |
19.1000 |
| 2024-09-22 |
18.8783 |
1,655.6000 ETC |
19.3600 |
18.6500 |
18.8000 |
18.8800 |
| 2024-09-21 |
19.1634 |
997.9200 ETC |
18.9400 |
18.8600 |
18.8800 |
19.2500 |
| 2024-09-20 |
18.9860 |
2,635.4800 ETC |
18.8200 |
18.5900 |
18.6600 |
18.9700 |
| 2024-09-19 |
18.7896 |
1,551.4000 ETC |
18.3600 |
18.3600 |
18.4900 |
18.7700 |
| 2024-09-18 |
17.7952 |
1,683.0900 ETC |
17.9500 |
17.5000 |
17.5900 |
18.0600 |
| 2024-09-17 |
17.9614 |
1,285.9400 ETC |
17.7300 |
17.6400 |
17.7100 |
18.0100 |
| 2024-09-16 |
17.6930 |
561.8500 ETC |
17.7500 |
17.4900 |
17.6300 |
17.6900 |
| 2024-09-15 |
18.2664 |
572.3600 ETC |
18.6200 |
17.8700 |
17.9900 |
17.9300 |
| 2024-09-14 |
18.6453 |
932.4400 ETC |
18.8200 |
18.5000 |
18.5600 |
18.5600 |
| 2024-09-13 |
18.5114 |
1,606.4800 ETC |
18.5700 |
18.2500 |
18.3100 |
18.8100 |
| 2024-09-12 |
18.4652 |
1,735.2100 ETC |
18.4400 |
18.3500 |
18.4400 |
18.5500 |
| 2024-09-11 |
18.3432 |
2,156.7900 ETC |
18.5900 |
17.9800 |
18.1400 |
18.5100 |
| 2024-09-10 |
18.4474 |
1,557.7200 ETC |
18.3600 |
18.2000 |
18.2000 |
18.6400 |
| 2024-09-09 |
18.1831 |
2,535.7300 ETC |
17.9700 |
17.8200 |
17.9100 |
18.3900 |
| 2024-09-08 |
17.8060 |
419.5300 ETC |
17.5900 |
17.5900 |
17.5900 |
17.9700 |
| 2024-09-07 |
17.4501 |
2,303.5200 ETC |
17.3500 |
17.3000 |
17.3300 |
17.5900 |
| 2024-09-06 |
17.5228 |
13,583.1000 ETC |
17.6300 |
16.7800 |
17.2900 |
17.2900 |
| 2024-09-05 |
17.7183 |
3,888.9900 ETC |
18.1300 |
17.4900 |
17.5100 |
17.6300 |
| 2024-09-04 |
17.7011 |
7,123.2200 ETC |
17.7900 |
16.8900 |
17.5300 |
18.1600 |
| 2024-09-03 |
18.0578 |
1,596.1200 ETC |
18.2800 |
17.7100 |
17.7900 |
17.7800 |
| 2024-09-02 |
17.9762 |
1,860.8200 ETC |
17.6900 |
17.5500 |
17.6700 |
18.3100 |
| 2024-09-01 |
18.1082 |
2,306.9400 ETC |
18.4100 |
17.6000 |
18.0000 |
17.6500 |
| 2024-08-31 |
18.3882 |
473.3900 ETC |
18.6300 |
18.2600 |
18.3000 |
18.4000 |
| 2024-08-30 |
18.3528 |
3,624.9900 ETC |
18.4700 |
17.9700 |
18.2100 |
18.5900 |
| 2024-08-29 |
18.6512 |
4,321.0700 ETC |
18.5900 |
18.3000 |
18.5100 |
18.4900 |
| 2024-08-28 |
18.5144 |
6,255.6900 ETC |
18.2100 |
18.1700 |
18.3100 |
18.5700 |
| 2024-08-27 |
18.9544 |
6,787.7400 ETC |
19.4700 |
17.8900 |
18.3300 |
18.3300 |
| 2024-08-26 |
19.7837 |
5,510.5300 ETC |
20.1800 |
19.4200 |
19.5000 |
19.5700 |
| 2024-08-25 |
20.1777 |
6,503.6800 ETC |
20.6000 |
19.8800 |
20.0600 |
20.2200 |
| 2024-08-24 |
20.6903 |
7,303.6600 ETC |
20.5200 |
20.3900 |
20.4000 |
20.5500 |
| 2024-08-23 |
20.2541 |
5,863.8100 ETC |
19.5200 |
19.5000 |
19.5400 |
20.6600 |
| 2024-08-22 |
19.4771 |
3,650.8800 ETC |
19.4900 |
19.2400 |
19.3900 |
19.4800 |
| 2024-08-21 |
19.2691 |
2,949.4500 ETC |
18.8900 |
18.7700 |
18.8500 |
19.4800 |
| 2024-08-20 |
19.0849 |
5,273.3600 ETC |
18.9400 |
18.6900 |
18.8500 |
18.9200 |
| 2024-08-19 |
18.7761 |
2,179.5000 ETC |
18.5300 |
18.5200 |
18.6200 |
18.9600 |
| 2024-08-18 |
18.8502 |
2,217.6600 ETC |
18.7400 |
18.6500 |
18.7200 |
18.6600 |
| 2024-08-17 |
18.6719 |
1,733.2000 ETC |
18.7200 |
18.5700 |
18.6300 |
18.7200 |
| 2024-08-16 |
18.6405 |
2,749.5400 ETC |
18.5200 |
18.3400 |
18.3600 |
18.7400 |
| 2024-08-15 |
18.6552 |
2,574.3500 ETC |
18.8300 |
18.3000 |
18.4300 |
18.5500 |
| 2024-08-14 |
18.9048 |
9,541.9500 ETC |
19.2000 |
18.5900 |
18.7900 |
18.8700 |
| 2024-08-13 |
19.0087 |
5,313.8300 ETC |
19.1800 |
18.7300 |
18.8200 |
19.1000 |
| 2024-08-12 |
18.8516 |
4,694.6300 ETC |
18.4300 |
18.2600 |
18.4600 |
19.0100 |
| 2024-08-11 |
19.1722 |
2,903.3300 ETC |
19.3900 |
18.4200 |
18.5600 |
18.5700 |
| 2024-08-10 |
19.4034 |
1,383.3600 ETC |
19.4600 |
19.2700 |
19.3600 |
19.3800 |
| 2024-08-09 |
19.3325 |
5,344.5600 ETC |
19.8400 |
18.9600 |
19.1900 |
19.3600 |
| 2024-08-08 |
18.9539 |
3,237.0200 ETC |
18.2100 |
17.9500 |
18.2800 |
19.9000 |