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