Identifier on Binance: ETCFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-18 |
23.2129 |
11,721.0400 ETC |
24.1000 |
21.2300 |
22.6400 |
23.1400 |
| 2024-06-17 |
24.4193 |
9,933.1000 ETC |
25.4600 |
23.4700 |
24.1900 |
24.2300 |
| 2024-06-16 |
25.5078 |
1,214.5300 ETC |
25.6500 |
25.3000 |
25.3800 |
25.4900 |
| 2024-06-15 |
25.3731 |
1,121.8300 ETC |
25.1300 |
25.0000 |
25.1000 |
25.6800 |
| 2024-06-14 |
24.9006 |
3,981.6800 ETC |
25.3200 |
24.1600 |
24.3600 |
25.0100 |
| 2024-06-13 |
25.3573 |
13,605.8700 ETC |
26.0600 |
25.1200 |
25.3300 |
25.3500 |
| 2024-06-12 |
25.8504 |
34,284.7500 ETC |
25.7200 |
25.3300 |
25.5900 |
26.1700 |
| 2024-06-11 |
25.8547 |
71,090.7800 ETC |
26.6300 |
25.0500 |
25.5700 |
25.6300 |
| 2024-06-10 |
26.6862 |
33,646.5000 ETC |
26.8900 |
26.3600 |
26.5200 |
26.5200 |
| 2024-06-09 |
26.9458 |
1,995.6300 ETC |
26.8400 |
26.7500 |
26.7600 |
26.9600 |
| 2024-06-08 |
26.9747 |
9,561.3300 ETC |
27.0300 |
26.3700 |
26.6900 |
26.8300 |
| 2024-06-07 |
27.2040 |
11,916.8700 ETC |
28.9800 |
25.2500 |
26.7900 |
27.1000 |
| 2024-06-06 |
29.4138 |
2,814.3800 ETC |
29.7800 |
28.7300 |
29.0600 |
29.0800 |
| 2024-06-05 |
29.5702 |
3,813.1000 ETC |
29.7300 |
29.2100 |
29.4800 |
29.6600 |
| 2024-06-04 |
28.5639 |
8,937.9300 ETC |
28.6300 |
27.7500 |
28.3500 |
29.7200 |
| 2024-06-03 |
28.9424 |
8,523.4200 ETC |
28.9200 |
28.5800 |
28.7400 |
28.5800 |
| 2024-06-02 |
29.2196 |
5,111.5700 ETC |
29.5900 |
28.5700 |
28.8700 |
28.9700 |
| 2024-06-01 |
29.7164 |
2,242.0500 ETC |
29.6300 |
29.4600 |
29.5600 |
29.6700 |
| 2024-05-31 |
29.8142 |
2,769.2500 ETC |
29.8000 |
29.1500 |
29.5700 |
29.6200 |
| 2024-05-30 |
29.9008 |
5,136.0500 ETC |
30.4900 |
29.2300 |
29.5900 |
29.8300 |
| 2024-05-29 |
30.6637 |
3,976.5700 ETC |
31.3800 |
30.1500 |
30.4800 |
30.4600 |
| 2024-05-28 |
31.3814 |
8,800.4500 ETC |
31.8600 |
30.6500 |
31.0100 |
31.5000 |
| 2024-05-27 |
32.1334 |
6,444.1200 ETC |
31.7500 |
31.6000 |
31.8600 |
31.9100 |
| 2024-05-26 |
31.9565 |
4,275.2100 ETC |
31.6300 |
31.4700 |
31.7700 |
31.9900 |
| 2024-05-25 |
31.8317 |
8,014.6100 ETC |
31.6300 |
31.2900 |
31.5200 |
31.5500 |
| 2024-05-24 |
32.2574 |
15,328.6800 ETC |
32.3900 |
31.0500 |
31.4300 |
31.6300 |
| 2024-05-23 |
32.6089 |
31,045.0200 ETC |
30.4700 |
30.4000 |
30.7900 |
32.3200 |
| 2024-05-22 |
30.8345 |
20,629.4700 ETC |
31.7100 |
29.6600 |
30.1800 |
30.5300 |
| 2024-05-21 |
31.8296 |
26,110.7100 ETC |
32.3900 |
30.8700 |
31.4100 |
31.9900 |
| 2024-05-20 |
29.4977 |
16,944.6600 ETC |
27.6300 |
27.4700 |
27.8400 |
31.9100 |
| 2024-05-19 |
28.2859 |
5,821.1700 ETC |
28.6400 |
27.3500 |
27.6000 |
27.6100 |
| 2024-05-18 |
28.7184 |
6,702.9300 ETC |
28.2300 |
28.1300 |
28.2400 |
28.6500 |
| 2024-05-17 |
28.1864 |
6,393.1800 ETC |
27.2400 |
26.9900 |
27.1700 |
28.2800 |
| 2024-05-16 |
27.1469 |
8,485.4200 ETC |
27.1100 |
26.6500 |
27.0000 |
27.3700 |
| 2024-05-15 |
26.2678 |
4,190.9200 ETC |
25.4400 |
25.4400 |
25.4500 |
27.0400 |
| 2024-05-14 |
25.7326 |
2,704.2400 ETC |
26.2300 |
25.2900 |
25.3500 |
25.3200 |
| 2024-05-13 |
26.2964 |
4,919.0800 ETC |
26.7800 |
25.2300 |
25.6400 |
26.2900 |
| 2024-05-12 |
26.6799 |
960.2400 ETC |
26.5200 |
26.3400 |
26.4800 |
26.7500 |
| 2024-05-11 |
26.5033 |
2,032.0500 ETC |
26.4500 |
26.2300 |
26.4100 |
26.5200 |
| 2024-05-10 |
26.6441 |
4,881.3000 ETC |
27.5600 |
26.1800 |
26.4400 |
26.4200 |
| 2024-05-09 |
27.3755 |
3,466.1100 ETC |
27.2300 |
26.8100 |
27.1200 |
27.5700 |
| 2024-05-08 |
27.8439 |
19,502.2000 ETC |
27.0500 |
26.4700 |
26.8700 |
27.1200 |
| 2024-05-07 |
27.3275 |
3,969.5200 ETC |
27.0800 |
26.7400 |
27.0000 |
27.5700 |
| 2024-05-06 |
27.8245 |
8,096.7300 ETC |
27.6900 |
27.0000 |
27.2700 |
27.1200 |
| 2024-05-05 |
26.9798 |
5,561.8500 ETC |
26.9800 |
26.4700 |
26.6200 |
27.6900 |
| 2024-05-04 |
27.1292 |
6,836.6800 ETC |
26.8900 |
26.8200 |
26.9000 |
26.9000 |
| 2024-05-03 |
26.4127 |
4,388.0000 ETC |
25.7600 |
25.5100 |
25.6800 |
27.0200 |
| 2024-05-02 |
25.4542 |
4,419.8900 ETC |
25.5700 |
24.8700 |
25.1200 |
25.8200 |
| 2024-05-01 |
24.8463 |
8,623.0500 ETC |
25.4100 |
24.0300 |
24.5800 |
25.6000 |
| 2024-04-30 |
25.5412 |
19,635.6800 ETC |
27.5700 |
24.8000 |
25.2000 |
25.5700 |