Identifier on Binance: ETCFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
15.8164 |
24,920.1500 ETC |
15.4500 |
15.3800 |
15.5400 |
15.9100 |
| 2025-10-30 |
15.4122 |
33,566.5800 ETC |
16.0000 |
14.8800 |
15.0300 |
15.2900 |
| 2025-10-29 |
16.2218 |
17,169.0700 ETC |
15.9300 |
15.8600 |
15.9500 |
16.3700 |
| 2025-10-28 |
16.3054 |
13,102.4100 ETC |
16.5700 |
15.6900 |
15.8700 |
15.8000 |
| 2025-10-27 |
16.7276 |
15,812.0400 ETC |
16.7300 |
16.3600 |
16.4900 |
16.7000 |
| 2025-10-26 |
16.3906 |
15,500.8400 ETC |
16.0100 |
15.8800 |
15.9200 |
16.7400 |
| 2025-10-25 |
15.9762 |
5,636.5000 ETC |
16.0400 |
15.8600 |
15.9000 |
16.0400 |
| 2025-10-24 |
15.8607 |
6,371.5300 ETC |
15.7200 |
15.6600 |
15.7100 |
16.0300 |
| 2025-10-23 |
15.7263 |
8,266.4400 ETC |
15.5000 |
15.4500 |
15.5100 |
15.7400 |
| 2025-10-22 |
15.5228 |
23,142.3600 ETC |
15.7300 |
15.0700 |
15.2800 |
15.4500 |
| 2025-10-21 |
16.1135 |
18,764.3600 ETC |
16.0300 |
15.5300 |
15.6400 |
16.1600 |
| 2025-10-20 |
16.0106 |
19,288.7000 ETC |
15.8000 |
15.4800 |
15.7000 |
16.0300 |
| 2025-10-19 |
15.6359 |
8,323.6800 ETC |
15.5000 |
15.2100 |
15.3700 |
15.9700 |
| 2025-10-18 |
15.5157 |
12,487.4600 ETC |
15.4000 |
15.3300 |
15.4500 |
15.5000 |
| 2025-10-17 |
15.2697 |
24,132.3200 ETC |
15.8500 |
14.7300 |
15.0200 |
15.5100 |
| 2025-10-16 |
16.2054 |
22,360.9200 ETC |
16.3300 |
15.6900 |
15.8200 |
15.8200 |
| 2025-10-15 |
16.6378 |
11,129.6000 ETC |
16.9400 |
16.1600 |
16.4400 |
16.2600 |
| 2025-10-14 |
16.6694 |
42,081.3600 ETC |
17.5300 |
16.0000 |
16.3600 |
17.0300 |
| 2025-10-13 |
17.0383 |
47,595.0100 ETC |
16.7000 |
16.5700 |
16.8100 |
17.5000 |
| 2025-10-12 |
15.9948 |
75,032.3900 ETC |
15.0900 |
14.7500 |
14.9600 |
16.6700 |
| 2025-10-11 |
14.7217 |
89,023.9200 ETC |
14.4400 |
13.9400 |
14.5700 |
15.0300 |
| 2025-10-10 |
18.0053 |
62,241.2000 ETC |
19.2400 |
7.6700 |
14.0000 |
14.4000 |
| 2025-10-09 |
19.0976 |
7,062.2700 ETC |
19.6500 |
18.7100 |
18.9100 |
19.2200 |
| 2025-10-08 |
19.4469 |
4,298.4500 ETC |
19.0800 |
18.9300 |
19.1500 |
19.7700 |
| 2025-10-07 |
19.5962 |
16,591.2400 ETC |
20.0200 |
19.0000 |
19.1400 |
19.1400 |
| 2025-10-06 |
19.8534 |
10,433.1100 ETC |
19.4500 |
19.3800 |
19.5700 |
20.0500 |
| 2025-10-05 |
19.8079 |
14,652.5000 ETC |
19.4800 |
19.3500 |
19.4400 |
19.4600 |
| 2025-10-04 |
19.5943 |
7,584.1900 ETC |
19.9900 |
19.3200 |
19.3900 |
19.5000 |
| 2025-10-03 |
19.8597 |
12,239.8900 ETC |
20.1200 |
19.5100 |
19.6500 |
19.9500 |
| 2025-10-02 |
19.8370 |
18,712.9900 ETC |
19.6000 |
19.4800 |
19.7100 |
20.0200 |
| 2025-10-01 |
19.1535 |
14,180.5900 ETC |
18.4900 |
18.2600 |
18.3200 |
19.5600 |
| 2025-09-30 |
18.3718 |
7,106.8000 ETC |
18.6100 |
18.0800 |
18.1900 |
18.5400 |
| 2025-09-29 |
18.5132 |
5,086.1900 ETC |
18.5800 |
18.1800 |
18.3100 |
18.7100 |
| 2025-09-28 |
18.2275 |
3,028.3900 ETC |
18.2700 |
17.9200 |
17.9300 |
18.5700 |
| 2025-09-27 |
18.2436 |
3,350.9200 ETC |
18.4000 |
18.0900 |
18.1600 |
18.3300 |
| 2025-09-26 |
18.0734 |
17,552.6600 ETC |
17.9700 |
17.7700 |
17.8900 |
18.4400 |
| 2025-09-25 |
18.2558 |
12,747.8000 ETC |
18.6900 |
17.6100 |
18.0800 |
18.0200 |
| 2025-09-24 |
18.9458 |
20,559.0000 ETC |
18.8500 |
18.4900 |
18.7900 |
18.7600 |
| 2025-09-23 |
18.9249 |
9,695.9500 ETC |
18.8000 |
18.5000 |
18.7200 |
18.8200 |
| 2025-09-22 |
18.8384 |
29,543.5300 ETC |
19.9200 |
17.8400 |
18.4700 |
18.7200 |
| 2025-09-21 |
20.0626 |
8,930.1800 ETC |
20.2400 |
19.8600 |
19.9900 |
19.9600 |
| 2025-09-20 |
20.3003 |
10,562.8400 ETC |
20.2400 |
20.1500 |
20.2500 |
20.3100 |
| 2025-09-19 |
20.6646 |
9,124.2100 ETC |
21.0700 |
20.2000 |
20.2900 |
20.2800 |
| 2025-09-18 |
21.0028 |
9,876.1700 ETC |
20.9700 |
20.7400 |
20.8700 |
21.0600 |
| 2025-09-17 |
20.4264 |
9,524.1800 ETC |
20.5600 |
20.1800 |
20.3300 |
20.7600 |
| 2025-09-16 |
20.4411 |
12,519.0000 ETC |
20.4000 |
20.1500 |
20.3300 |
20.5800 |
| 2025-09-15 |
20.6819 |
29,755.6000 ETC |
21.1700 |
20.2100 |
20.3900 |
20.4100 |
| 2025-09-14 |
21.4507 |
19,934.0900 ETC |
22.1000 |
20.9500 |
21.0900 |
21.1600 |
| 2025-09-13 |
22.1631 |
14,016.1200 ETC |
22.0200 |
21.8400 |
21.9800 |
22.0800 |
| 2025-09-12 |
21.5663 |
16,359.1500 ETC |
21.4500 |
21.3000 |
21.4200 |
21.9700 |