Identifier on Binance: ETCFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-07 |
18.1867 |
7,931.5700 ETC |
18.1000 |
17.7700 |
17.9900 |
18.1200 |
| 2024-08-06 |
18.1460 |
8,438.2300 ETC |
17.8100 |
17.8100 |
17.9600 |
18.1500 |
| 2024-08-05 |
16.9635 |
61,201.9500 ETC |
18.9700 |
15.7800 |
16.3800 |
17.8300 |
| 2024-08-04 |
19.0579 |
8,180.6900 ETC |
19.7600 |
18.3100 |
18.8700 |
18.9500 |
| 2024-08-03 |
20.1428 |
4,713.8800 ETC |
20.2700 |
19.1900 |
19.4500 |
19.7500 |
| 2024-08-02 |
20.7163 |
4,605.2000 ETC |
21.5400 |
20.0400 |
20.3300 |
20.3300 |
| 2024-08-01 |
21.2053 |
5,647.0400 ETC |
21.8400 |
20.4500 |
20.8300 |
21.6900 |
| 2024-07-31 |
22.1829 |
1,707.0300 ETC |
22.2500 |
21.6800 |
21.8500 |
21.8500 |
| 2024-07-30 |
22.6228 |
2,746.0300 ETC |
22.8200 |
22.0000 |
22.2400 |
22.2800 |
| 2024-07-29 |
23.0553 |
1,777.9000 ETC |
22.6400 |
22.6200 |
22.8800 |
22.9000 |
| 2024-07-28 |
22.6609 |
1,246.5200 ETC |
22.8200 |
22.4100 |
22.5600 |
22.5600 |
| 2024-07-27 |
22.9093 |
7,159.0100 ETC |
22.9300 |
22.5800 |
22.8200 |
22.8900 |
| 2024-07-26 |
22.5220 |
4,594.9400 ETC |
22.0900 |
22.0800 |
22.2000 |
22.9800 |
| 2024-07-25 |
22.0271 |
7,326.7900 ETC |
22.8600 |
21.3300 |
21.7700 |
22.1800 |
| 2024-07-24 |
23.2498 |
9,603.0900 ETC |
24.0200 |
22.5900 |
22.8200 |
22.8200 |
| 2024-07-23 |
24.2854 |
14,668.2300 ETC |
23.4800 |
23.3100 |
23.6800 |
23.8800 |
| 2024-07-22 |
23.5263 |
1,598.4200 ETC |
24.1400 |
23.0700 |
23.4200 |
23.4000 |
| 2024-07-21 |
23.7881 |
1,293.6900 ETC |
23.9700 |
22.8500 |
23.4400 |
24.1500 |
| 2024-07-20 |
23.7618 |
7,482.7700 ETC |
23.6100 |
23.3800 |
23.5200 |
23.8800 |
| 2024-07-19 |
22.8475 |
25,552.6900 ETC |
23.0000 |
22.5500 |
22.7600 |
23.6000 |
| 2024-07-18 |
23.0459 |
45,565.9500 ETC |
23.0700 |
22.5200 |
22.8500 |
23.0900 |
| 2024-07-17 |
23.4652 |
34,887.4800 ETC |
23.6600 |
22.8900 |
23.0700 |
22.9600 |
| 2024-07-16 |
23.2717 |
36,462.7700 ETC |
23.9500 |
22.7500 |
23.1100 |
23.6200 |
| 2024-07-15 |
22.9434 |
15,762.3600 ETC |
22.5500 |
22.5500 |
22.7700 |
23.9100 |
| 2024-07-14 |
22.3456 |
3,327.3200 ETC |
22.3900 |
22.1600 |
22.2600 |
22.5500 |