Identifier on Binance: ETCFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |