Identifier on Binance: ETCFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-13 |
22.1051 |
2,330.1500 ETC |
21.4900 |
21.4700 |
21.5400 |
22.4500 |
| 2024-07-12 |
20.9510 |
21,178.8000 ETC |
20.6700 |
20.5100 |
20.8100 |
21.4500 |
| 2024-07-11 |
21.0759 |
40,610.2300 ETC |
21.0000 |
20.7000 |
20.7000 |
20.7000 |
| 2024-07-10 |
20.9402 |
7,030.8200 ETC |
20.5500 |
20.4500 |
20.6000 |
20.8500 |
| 2024-07-09 |
20.7149 |
1,327.9900 ETC |
20.3700 |
20.3000 |
20.5300 |
20.6000 |
| 2024-07-08 |
20.2018 |
6,266.8900 ETC |
19.6600 |
18.9800 |
19.3300 |
20.4200 |
| 2024-07-07 |
20.4356 |
3,055.2500 ETC |
21.1200 |
19.7100 |
19.8900 |
19.8600 |
| 2024-07-06 |
20.7439 |
1,090.3700 ETC |
20.2000 |
20.0500 |
20.2100 |
21.1700 |
| 2024-07-05 |
19.3085 |
14,197.6400 ETC |
20.8100 |
18.1900 |
18.8200 |
20.2700 |
| 2024-07-04 |
21.6400 |
3,851.4900 ETC |
22.5600 |
21.0800 |
21.3300 |
21.1900 |
| 2024-07-03 |
22.6649 |
1,512.9300 ETC |
23.2700 |
22.2600 |
22.4300 |
22.5200 |
| 2024-07-02 |
23.2077 |
4,099.4100 ETC |
23.1500 |
22.9500 |
23.0300 |
23.2900 |
| 2024-07-01 |
23.5442 |
71,072.5900 ETC |
23.7100 |
23.1900 |
23.2600 |
23.2600 |
| 2024-06-30 |
23.3218 |
1,152.6500 ETC |
23.1200 |
22.7200 |
22.8700 |
23.6200 |
| 2024-06-29 |
23.4319 |
524.5500 ETC |
23.4300 |
23.1100 |
23.1900 |
23.1900 |
| 2024-06-28 |
23.9468 |
1,214.6500 ETC |
24.0100 |
23.4400 |
23.4400 |
23.4400 |
| 2024-06-27 |
23.7503 |
2,564.1000 ETC |
23.5600 |
23.1300 |
23.2000 |
24.0800 |
| 2024-06-26 |
23.5236 |
1,235.7200 ETC |
23.4400 |
23.2600 |
23.3800 |
23.7200 |
| 2024-06-25 |
23.3937 |
1,276.0500 ETC |
22.9600 |
22.8900 |
23.0100 |
23.4700 |
| 2024-06-24 |
22.3854 |
2,095.0700 ETC |
22.6300 |
21.5600 |
22.3400 |
22.9400 |
| 2024-06-23 |
23.0628 |
932.2000 ETC |
23.3600 |
22.5200 |
22.8700 |
22.9300 |
| 2024-06-22 |
23.4524 |
2,611.9100 ETC |
23.5000 |
23.3400 |
23.3400 |
23.3900 |
| 2024-06-21 |
23.6388 |
2,835.5200 ETC |
23.9900 |
23.2000 |
23.4100 |
23.6300 |
| 2024-06-20 |
24.1948 |
2,251.0900 ETC |
23.9600 |
23.7500 |
24.0100 |
24.1000 |
| 2024-06-19 |
23.8319 |
2,435.5700 ETC |
22.9700 |
22.9700 |
23.1700 |
24.0500 |