Identifier on Binance: ETCFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-04 |
31.9888 |
17,012.8400 ETC |
30.6100 |
29.9400 |
30.4600 |
32.6300 |
| 2024-04-03 |
30.3347 |
15,182.6800 ETC |
30.1100 |
29.0300 |
30.1900 |
30.5600 |
| 2024-04-02 |
30.6659 |
12,148.1600 ETC |
32.6800 |
29.8500 |
30.2800 |
30.3800 |
| 2024-04-01 |
33.4782 |
10,525.5600 ETC |
34.2000 |
31.8400 |
32.1700 |
32.9200 |
| 2024-03-31 |
33.5591 |
3,995.6500 ETC |
32.6400 |
32.6100 |
32.9100 |
34.2800 |
| 2024-03-30 |
33.6016 |
4,192.8600 ETC |
34.0300 |
32.6300 |
32.7600 |
32.6600 |
| 2024-03-29 |
33.8649 |
15,389.5900 ETC |
32.5300 |
31.6900 |
32.0100 |
34.1100 |
| 2024-03-28 |
32.4919 |
8,963.1200 ETC |
31.8000 |
31.4300 |
31.9600 |
32.7800 |
| 2024-03-27 |
31.7979 |
6,788.8500 ETC |
32.1500 |
30.8900 |
31.4900 |
31.9100 |
| 2024-03-26 |
32.7570 |
7,525.2800 ETC |
32.4300 |
31.7800 |
32.1900 |
32.2400 |
| 2024-03-25 |
31.8677 |
10,142.6000 ETC |
31.5400 |
30.9800 |
31.3200 |
32.4500 |
| 2024-03-24 |
31.1004 |
5,499.6000 ETC |
30.2400 |
30.2400 |
30.6400 |
31.6200 |
| 2024-03-23 |
30.1139 |
5,192.0900 ETC |
29.3700 |
29.0700 |
29.3700 |
30.4500 |
| 2024-03-22 |
29.6282 |
6,386.8200 ETC |
30.4600 |
28.5200 |
28.9200 |
29.2100 |
| 2024-03-21 |
30.3287 |
7,559.3700 ETC |
30.5100 |
29.4700 |
30.1300 |
30.4300 |
| 2024-03-20 |
28.4863 |
11,299.9400 ETC |
27.8600 |
26.8800 |
27.6700 |
30.5900 |
| 2024-03-19 |
28.7572 |
13,434.5600 ETC |
31.5400 |
27.3000 |
28.0600 |
27.7300 |
| 2024-03-18 |
31.3897 |
10,887.3900 ETC |
32.0300 |
30.3800 |
30.9100 |
31.4700 |
| 2024-03-17 |
31.1470 |
12,249.9800 ETC |
30.7500 |
29.5200 |
30.3300 |
31.9400 |
| 2024-03-16 |
31.7468 |
7,834.6400 ETC |
33.3500 |
30.0800 |
30.8000 |
30.6100 |
| 2024-03-15 |
33.1929 |
13,008.3200 ETC |
35.0300 |
30.8000 |
32.5200 |
33.1300 |
| 2024-03-14 |
35.3654 |
5,790.9900 ETC |
36.3900 |
33.5000 |
34.8200 |
35.2300 |
| 2024-03-13 |
36.8871 |
10,325.2500 ETC |
36.7900 |
35.8000 |
36.4000 |
36.4400 |
| 2024-03-12 |
36.6306 |
8,545.4000 ETC |
38.1900 |
34.5500 |
36.2800 |
36.8000 |
| 2024-03-11 |
37.3898 |
16,191.2200 ETC |
36.0500 |
33.8900 |
35.1400 |
38.0700 |
| 2024-03-10 |
36.6780 |
5,488.2200 ETC |
37.0700 |
35.2800 |
36.0300 |
36.0300 |
| 2024-03-09 |
38.1888 |
8,290.3000 ETC |
38.0800 |
36.9300 |
37.2300 |
37.4200 |
| 2024-03-08 |
38.3669 |
9,662.7200 ETC |
37.9200 |
36.5600 |
38.0600 |
37.9100 |
| 2024-03-07 |
37.1372 |
4,902.9400 ETC |
37.2400 |
35.9400 |
36.5400 |
37.8400 |
| 2024-03-06 |
35.8786 |
16,767.2600 ETC |
34.2900 |
33.0700 |
33.8200 |
36.9800 |
| 2024-03-05 |
36.9310 |
34,827.8300 ETC |
35.9900 |
30.0100 |
33.2500 |
34.5700 |
| 2024-03-04 |
34.4948 |
16,477.5300 ETC |
33.6400 |
33.1100 |
33.5700 |
36.3400 |
| 2024-03-03 |
34.2414 |
13,660.0100 ETC |
34.1600 |
31.0200 |
33.2400 |
33.5200 |
| 2024-03-02 |
33.1007 |
26,768.4000 ETC |
30.3900 |
30.3100 |
31.1400 |
34.3200 |
| 2024-03-01 |
29.7041 |
8,972.8400 ETC |
28.9000 |
28.9000 |
29.4300 |
30.1500 |
| 2024-02-29 |
30.5652 |
18,856.7100 ETC |
29.6000 |
28.2900 |
28.9000 |
28.9000 |
| 2024-02-28 |
28.9809 |
16,848.1600 ETC |
28.0100 |
26.7100 |
28.0500 |
29.6500 |
| 2024-02-27 |
28.0381 |
12,396.5500 ETC |
27.8800 |
27.5500 |
27.9100 |
28.1100 |
| 2024-02-26 |
27.2816 |
8,658.9300 ETC |
27.1000 |
26.4200 |
26.7800 |
27.8000 |
| 2024-02-25 |
26.7631 |
6,527.8300 ETC |
26.0100 |
25.9300 |
26.0100 |
27.2000 |
| 2024-02-24 |
25.8297 |
2,241.2300 ETC |
25.3700 |
25.0600 |
25.2800 |
26.0900 |
| 2024-02-23 |
25.5635 |
4,101.5800 ETC |
25.7600 |
25.0200 |
25.3900 |
25.3900 |
| 2024-02-22 |
25.9073 |
6,235.4300 ETC |
25.8700 |
25.4200 |
25.6100 |
25.9400 |
| 2024-02-21 |
25.9123 |
6,598.6000 ETC |
27.1500 |
25.0800 |
25.4200 |
25.8800 |
| 2024-02-20 |
26.8310 |
10,673.4900 ETC |
27.5300 |
26.0000 |
26.3800 |
27.0500 |
| 2024-02-19 |
26.9225 |
6,822.9900 ETC |
26.5200 |
26.3000 |
26.3900 |
27.5100 |
| 2024-02-18 |
26.3236 |
4,087.4800 ETC |
26.0000 |
25.7500 |
25.8100 |
26.6700 |
| 2024-02-17 |
25.9302 |
9,813.0300 ETC |
26.7600 |
25.4400 |
25.7900 |
26.1300 |
| 2024-02-16 |
26.9314 |
7,013.1700 ETC |
26.8000 |
26.2000 |
26.4400 |
26.7600 |
| 2024-02-15 |
27.0753 |
11,566.1500 ETC |
27.0000 |
26.3900 |
26.5300 |
26.6400 |