Identifier on Binance: ETCFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-29 |
27.4673 |
2,787.4800 ETC |
28.0400 |
26.8400 |
27.1900 |
27.6400 |
| 2024-04-28 |
28.6536 |
12,519.9300 ETC |
27.9200 |
27.7500 |
27.9400 |
28.0000 |
| 2024-04-27 |
27.3721 |
3,863.7100 ETC |
27.1200 |
26.3400 |
26.5100 |
27.7600 |
| 2024-04-26 |
26.9340 |
6,139.0500 ETC |
26.3400 |
25.9300 |
26.3800 |
27.0900 |
| 2024-04-25 |
26.2537 |
3,107.0500 ETC |
26.3500 |
25.7600 |
26.1200 |
26.4500 |
| 2024-04-24 |
26.9790 |
8,682.1300 ETC |
28.1000 |
26.3800 |
26.7600 |
26.3800 |
| 2024-04-23 |
28.0168 |
1,956.6200 ETC |
28.3100 |
27.6800 |
27.8600 |
27.9500 |
| 2024-04-22 |
28.1349 |
2,894.7900 ETC |
27.5500 |
27.3800 |
27.6200 |
28.4400 |
| 2024-04-21 |
27.7682 |
1,986.4800 ETC |
27.8200 |
27.1000 |
27.4700 |
27.5000 |
| 2024-04-20 |
26.7838 |
4,217.0200 ETC |
26.1700 |
25.8400 |
26.1000 |
27.9500 |
| 2024-04-19 |
25.8894 |
8,446.8600 ETC |
26.0900 |
24.0600 |
24.8900 |
25.7200 |
| 2024-04-18 |
25.8337 |
6,488.6100 ETC |
25.4000 |
24.9000 |
25.4000 |
26.1800 |
| 2024-04-17 |
26.1769 |
26,726.0700 ETC |
26.1800 |
24.7200 |
25.2900 |
25.4400 |
| 2024-04-16 |
26.0139 |
21,338.5600 ETC |
26.3900 |
25.1000 |
25.5200 |
26.3300 |
| 2024-04-15 |
27.2190 |
32,025.5200 ETC |
27.0200 |
25.4300 |
26.3400 |
26.3900 |
| 2024-04-14 |
25.7875 |
54,284.6700 ETC |
25.4200 |
24.5300 |
25.1300 |
27.1100 |
| 2024-04-13 |
26.6387 |
49,737.7800 ETC |
29.3600 |
22.7500 |
24.4000 |
25.5300 |
| 2024-04-12 |
31.2002 |
84,918.6400 ETC |
33.7500 |
26.7100 |
28.7400 |
29.1900 |
| 2024-04-11 |
33.8268 |
9,601.7200 ETC |
33.4700 |
33.2200 |
33.4700 |
33.8200 |
| 2024-04-10 |
32.7840 |
32,412.6500 ETC |
32.7700 |
31.3900 |
32.2100 |
33.4400 |
| 2024-04-09 |
34.6223 |
20,941.4800 ETC |
35.7500 |
32.6300 |
33.0400 |
32.9400 |
| 2024-04-08 |
34.4768 |
17,493.1300 ETC |
33.8700 |
33.1700 |
33.4500 |
35.6800 |
| 2024-04-07 |
34.1251 |
11,226.3200 ETC |
33.3800 |
33.2300 |
33.4900 |
33.8300 |
| 2024-04-06 |
32.9991 |
22,983.8100 ETC |
32.9700 |
32.6700 |
32.9000 |
33.3800 |
| 2024-04-05 |
32.5875 |
34,970.6000 ETC |
32.5300 |
31.5500 |
32.2100 |
33.0400 |