Identifier on Binance: ETCFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
12.4448 |
7,034.5700 ETC |
12.3700 |
12.3100 |
12.3300 |
12.3700 |
| 2025-12-19 |
12.0991 |
16,209.9200 ETC |
11.6300 |
11.5600 |
11.6200 |
12.4200 |
| 2025-12-18 |
11.8761 |
22,509.8400 ETC |
12.0900 |
11.4800 |
11.5800 |
11.6600 |
| 2025-12-17 |
12.4044 |
25,468.8700 ETC |
12.6700 |
11.9600 |
12.1000 |
12.0200 |
| 2025-12-16 |
12.4890 |
25,374.8300 ETC |
12.3600 |
12.0500 |
12.2100 |
12.7000 |
| 2025-12-15 |
12.7113 |
21,533.2700 ETC |
12.8500 |
12.1200 |
12.2500 |
12.2700 |
| 2025-12-14 |
12.8978 |
7,553.1200 ETC |
13.2000 |
12.7500 |
12.8000 |
12.7700 |
| 2025-12-13 |
13.1619 |
8,136.9600 ETC |
12.9800 |
12.9700 |
12.9900 |
13.1700 |
| 2025-12-12 |
13.0474 |
15,896.8200 ETC |
13.2400 |
12.6900 |
12.8200 |
12.9800 |
| 2025-12-11 |
13.1982 |
21,415.5500 ETC |
13.6800 |
12.9800 |
13.0500 |
13.2700 |
| 2025-12-10 |
13.8447 |
12,597.1500 ETC |
13.9300 |
13.5800 |
13.6200 |
13.8500 |
| 2025-12-09 |
13.7465 |
15,668.2000 ETC |
13.4900 |
13.2600 |
13.3100 |
13.8100 |
| 2025-12-08 |
13.4748 |
11,793.5200 ETC |
13.1500 |
13.1000 |
13.1900 |
13.4500 |
| 2025-12-07 |
13.1782 |
12,751.3400 ETC |
13.3400 |
12.8400 |
13.1000 |
13.2100 |
| 2025-12-06 |
13.2932 |
10,254.0700 ETC |
13.1500 |
13.1100 |
13.1900 |
13.3500 |
| 2025-12-05 |
13.4042 |
12,944.9500 ETC |
13.7900 |
12.9800 |
13.1000 |
13.1500 |
| 2025-12-04 |
14.0187 |
8,918.8400 ETC |
14.2300 |
13.6200 |
13.8000 |
13.8300 |
| 2025-12-03 |
13.9861 |
16,303.0800 ETC |
13.6400 |
13.5900 |
13.6600 |
14.2400 |
| 2025-12-02 |
13.4264 |
11,748.4700 ETC |
13.0400 |
12.8900 |
12.9500 |
13.6600 |
| 2025-12-01 |
13.0743 |
23,703.0400 ETC |
13.7700 |
12.7000 |
12.8400 |
13.0000 |
| 2025-11-30 |
13.8802 |
10,603.4900 ETC |
13.7700 |
13.6700 |
13.7600 |
13.9100 |
| 2025-11-29 |
13.7522 |
5,429.7400 ETC |
13.8300 |
13.6100 |
13.7000 |
13.7500 |
| 2025-11-28 |
13.8642 |
10,249.3200 ETC |
13.9100 |
13.6500 |
13.7600 |
13.8000 |
| 2025-11-27 |
14.0264 |
16,337.4900 ETC |
14.1600 |
13.8800 |
13.9300 |
14.0200 |
| 2025-11-26 |
13.9912 |
17,612.8000 ETC |
14.1900 |
13.6900 |
13.8900 |
14.1700 |
| 2025-11-25 |
14.0065 |
13,572.0200 ETC |
14.2000 |
13.7800 |
13.9400 |
14.1400 |
| 2025-11-24 |
13.8914 |
22,107.0300 ETC |
13.5800 |
13.4800 |
13.6200 |
14.2200 |
| 2025-11-23 |
13.7294 |
12,334.0000 ETC |
13.5500 |
13.5100 |
13.6000 |
13.6900 |
| 2025-11-22 |
13.5473 |
21,298.0800 ETC |
13.6100 |
13.2600 |
13.4300 |
13.4800 |
| 2025-11-21 |
13.3448 |
35,136.7000 ETC |
13.5600 |
12.6000 |
13.1100 |
13.3800 |
| 2025-11-20 |
14.0354 |
16,241.2500 ETC |
14.2400 |
13.4100 |
13.6300 |
13.8500 |
| 2025-11-19 |
14.1616 |
14,310.6800 ETC |
14.6500 |
13.6500 |
13.9000 |
14.2400 |
| 2025-11-18 |
14.5693 |
17,499.4500 ETC |
14.3100 |
14.1000 |
14.3900 |
14.6700 |
| 2025-11-17 |
14.7894 |
24,890.2900 ETC |
14.7600 |
14.1200 |
14.3500 |
14.3000 |
| 2025-11-16 |
14.9030 |
18,060.7500 ETC |
15.3200 |
14.3200 |
14.6000 |
14.8600 |
| 2025-11-15 |
15.4082 |
27,192.4300 ETC |
14.7700 |
14.7700 |
14.9400 |
15.4400 |
| 2025-11-14 |
14.8587 |
34,322.5300 ETC |
15.0800 |
14.5000 |
14.8100 |
14.8300 |
| 2025-11-13 |
15.3361 |
15,806.7700 ETC |
15.3600 |
14.8000 |
14.9400 |
14.8400 |
| 2025-11-12 |
15.5119 |
16,990.1200 ETC |
15.6600 |
15.1400 |
15.3000 |
15.3700 |
| 2025-11-11 |
16.1491 |
14,290.6400 ETC |
16.5800 |
15.6300 |
15.7500 |
15.7600 |
| 2025-11-10 |
16.3377 |
42,075.4300 ETC |
16.1700 |
15.9800 |
16.2900 |
16.6400 |
| 2025-11-09 |
16.1097 |
38,895.3500 ETC |
16.4400 |
15.8300 |
16.0100 |
16.1300 |
| 2025-11-08 |
17.2950 |
81,011.5200 ETC |
17.9600 |
16.1200 |
16.2900 |
16.3300 |
| 2025-11-07 |
16.6479 |
216,574.9400 ETC |
14.6300 |
14.6300 |
14.8900 |
17.9200 |
| 2025-11-06 |
14.4651 |
16,440.2500 ETC |
14.6400 |
14.0000 |
14.2700 |
14.5200 |
| 2025-11-05 |
14.4200 |
18,336.6000 ETC |
14.3000 |
13.6400 |
14.1700 |
14.7000 |
| 2025-11-04 |
14.6220 |
57,807.9500 ETC |
15.0100 |
13.5700 |
14.1200 |
14.4800 |
| 2025-11-03 |
15.2286 |
27,067.0000 ETC |
16.4100 |
14.3400 |
14.9200 |
14.9300 |
| 2025-11-02 |
16.3303 |
15,519.0200 ETC |
16.3200 |
15.9100 |
16.0600 |
16.1800 |
| 2025-11-01 |
16.2234 |
20,712.4100 ETC |
15.8800 |
15.8200 |
15.9900 |
16.3000 |