Identifier on Binance: ETCFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-11 |
21.3031 |
11,708.3900 ETC |
20.9300 |
20.9300 |
21.0400 |
21.4400 |
| 2025-09-10 |
20.8006 |
12,186.9600 ETC |
20.5300 |
20.4300 |
20.5300 |
20.9500 |
| 2025-09-09 |
20.7118 |
16,224.6000 ETC |
20.7900 |
20.3800 |
20.4500 |
20.4600 |
| 2025-09-08 |
20.7773 |
9,618.2700 ETC |
20.5300 |
20.4100 |
20.4700 |
20.8200 |
| 2025-09-07 |
20.4511 |
6,845.5600 ETC |
20.2800 |
20.2600 |
20.2800 |
20.3900 |
| 2025-09-06 |
20.3379 |
3,732.4700 ETC |
20.4000 |
20.1000 |
20.2000 |
20.2500 |
| 2025-09-05 |
20.6265 |
9,739.9000 ETC |
20.2800 |
20.2400 |
20.3100 |
20.4900 |
| 2025-09-04 |
20.4578 |
12,574.7000 ETC |
20.9300 |
20.0600 |
20.1900 |
20.3100 |
| 2025-09-03 |
20.8993 |
7,059.5600 ETC |
20.8400 |
20.6500 |
20.6600 |
20.8600 |
| 2025-09-02 |
20.7488 |
32,185.4400 ETC |
20.5500 |
20.3400 |
20.5600 |
20.8000 |
| 2025-09-01 |
20.7427 |
16,704.4400 ETC |
20.7100 |
20.1600 |
20.3600 |
20.3600 |
| 2025-08-31 |
21.1140 |
7,741.4400 ETC |
21.0100 |
20.9200 |
21.0400 |
20.9200 |
| 2025-08-30 |
20.9521 |
6,730.5700 ETC |
20.9400 |
20.6100 |
20.8000 |
20.9100 |
| 2025-08-29 |
21.0296 |
18,160.1200 ETC |
21.7200 |
20.5900 |
20.6500 |
20.9900 |
| 2025-08-28 |
21.7575 |
14,047.8000 ETC |
21.5400 |
21.4000 |
21.5800 |
21.7200 |
| 2025-08-27 |
21.7745 |
19,558.3000 ETC |
21.7100 |
21.4600 |
21.6500 |
21.6400 |
| 2025-08-26 |
21.4141 |
22,674.6300 ETC |
21.1300 |
21.0100 |
21.2300 |
21.8300 |
| 2025-08-25 |
22.0519 |
39,298.9100 ETC |
23.2800 |
20.9600 |
21.1200 |
21.1200 |
| 2025-08-24 |
23.6749 |
37,482.0700 ETC |
24.2700 |
22.9800 |
23.2600 |
23.3700 |
| 2025-08-23 |
24.2492 |
26,203.0900 ETC |
24.5500 |
23.8400 |
24.0100 |
24.3200 |
| 2025-08-22 |
23.6585 |
72,008.6400 ETC |
21.0900 |
20.6100 |
20.9400 |
24.4800 |
| 2025-08-21 |
21.3307 |
7,722.3300 ETC |
21.5700 |
20.9300 |
21.0900 |
21.2500 |
| 2025-08-20 |
21.0786 |
14,572.2400 ETC |
20.5800 |
20.5000 |
20.7400 |
21.6600 |
| 2025-08-19 |
21.1188 |
25,221.5900 ETC |
21.5700 |
20.6400 |
20.7900 |
20.7200 |
| 2025-08-18 |
21.6006 |
24,504.5500 ETC |
22.3100 |
21.2000 |
21.4000 |
21.8200 |