Identifier on Binance: ETCFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
23.0819 |
48,126.7800 ETC |
24.1300 |
22.0000 |
22.5300 |
22.6200 |
| 2025-07-22 |
23.7040 |
54,952.3700 ETC |
24.0600 |
22.9900 |
23.4000 |
24.1700 |
| 2025-07-21 |
24.4516 |
44,879.2700 ETC |
24.7500 |
23.6700 |
23.9200 |
24.0100 |
| 2025-07-20 |
24.8377 |
113,824.4300 ETC |
24.4100 |
24.0200 |
24.6100 |
24.3600 |
| 2025-07-19 |
24.3283 |
130,431.3400 ETC |
23.2200 |
22.4900 |
23.2400 |
23.6900 |
| 2025-07-18 |
23.3555 |
184,694.1500 ETC |
20.3100 |
20.1700 |
20.7300 |
23.2900 |
| 2025-07-17 |
19.9503 |
39,670.8000 ETC |
19.9100 |
19.3900 |
19.5800 |
20.2600 |
| 2025-07-16 |
19.6450 |
51,616.2900 ETC |
19.0800 |
18.9600 |
19.3000 |
20.0100 |
| 2025-07-15 |
18.3801 |
26,748.7000 ETC |
18.5600 |
17.8600 |
18.0400 |
19.0100 |
| 2025-07-14 |
18.9510 |
25,151.8900 ETC |
18.4900 |
18.3300 |
18.5800 |
18.6000 |
| 2025-07-13 |
18.3712 |
16,596.8700 ETC |
18.1800 |
18.1000 |
18.2300 |
18.3400 |
| 2025-07-12 |
18.2440 |
19,030.3700 ETC |
18.2700 |
17.7900 |
18.0200 |
18.1300 |
| 2025-07-11 |
18.6434 |
24,852.6900 ETC |
18.5100 |
18.2300 |
18.5300 |
18.5500 |
| 2025-07-10 |
17.8283 |
17,429.8200 ETC |
17.6800 |
17.5000 |
17.6000 |
18.4200 |
| 2025-07-09 |
17.3680 |
29,258.5100 ETC |
17.0000 |
16.8300 |
16.9100 |
17.7000 |
| 2025-07-08 |
16.7093 |
26,381.8300 ETC |
16.7100 |
16.4000 |
16.4700 |
16.9600 |
| 2025-07-07 |
16.6145 |
13,060.3200 ETC |
16.6700 |
16.4100 |
16.5100 |
16.5400 |
| 2025-07-06 |
16.4825 |
4,670.1700 ETC |
16.3800 |
16.2900 |
16.3400 |
16.7000 |
| 2025-07-05 |
16.3421 |
10,116.0500 ETC |
16.3200 |
16.1400 |
16.2000 |
16.2800 |
| 2025-07-04 |
16.5278 |
12,802.0700 ETC |
17.0300 |
16.1300 |
16.2200 |
16.3100 |
| 2025-07-03 |
17.1178 |
19,753.6200 ETC |
17.0100 |
16.9400 |
17.0200 |
17.0400 |
| 2025-07-02 |
16.7392 |
20,976.5900 ETC |
15.9700 |
15.8700 |
16.0100 |
17.1900 |
| 2025-07-01 |
16.2787 |
15,360.3500 ETC |
16.6200 |
15.8900 |
15.9500 |
15.9200 |
| 2025-06-30 |
16.7090 |
17,879.3100 ETC |
16.9900 |
16.4400 |
16.5700 |
16.6500 |
| 2025-06-29 |
16.4495 |
8,582.2900 ETC |
16.3200 |
16.2100 |
16.2500 |
16.5600 |
| 2025-06-28 |
16.1942 |
10,324.2200 ETC |
16.2300 |
16.1200 |
16.1600 |
16.3400 |
| 2025-06-27 |
16.1408 |
19,777.0600 ETC |
16.1200 |
15.9200 |
16.0300 |
16.1700 |
| 2025-06-26 |
16.3299 |
18,043.2700 ETC |
16.2400 |
16.0600 |
16.2400 |
16.2200 |
| 2025-06-25 |
16.4062 |
15,475.9100 ETC |
16.4800 |
16.2200 |
16.3300 |
16.3300 |
| 2025-06-24 |
16.3997 |
20,449.7700 ETC |
16.4100 |
16.2400 |
16.3400 |
16.4000 |
| 2025-06-23 |
15.7051 |
35,488.7800 ETC |
15.2300 |
15.1500 |
15.2800 |
16.4400 |
| 2025-06-22 |
15.1303 |
63,771.7600 ETC |
15.6400 |
14.5200 |
14.8800 |
14.6100 |
| 2025-06-21 |
15.7994 |
32,748.5900 ETC |
16.1500 |
15.2400 |
15.5900 |
15.5700 |
| 2025-06-20 |
16.4489 |
28,739.4200 ETC |
16.8100 |
15.8700 |
16.2000 |
16.3000 |
| 2025-06-19 |
16.6246 |
20,874.5400 ETC |
16.5900 |
16.4500 |
16.5500 |
16.8200 |
| 2025-06-18 |
16.3679 |
16,787.7200 ETC |
16.5400 |
16.0900 |
16.2900 |
16.2600 |
| 2025-06-17 |
16.7554 |
32,205.4900 ETC |
16.9200 |
16.2300 |
16.4600 |
16.5800 |
| 2025-06-16 |
17.1253 |
21,181.5400 ETC |
16.7100 |
16.5400 |
16.7200 |
17.4900 |
| 2025-06-15 |
16.6734 |
10,467.7600 ETC |
16.6600 |
16.5400 |
16.5900 |
16.6400 |
| 2025-06-14 |
16.7607 |
15,677.8400 ETC |
16.9300 |
16.5100 |
16.6700 |
16.5700 |
| 2025-06-13 |
16.4694 |
84,004.6700 ETC |
17.1400 |
16.0100 |
16.2100 |
16.9500 |
| 2025-06-12 |
17.7220 |
32,002.5400 ETC |
18.1100 |
17.4200 |
17.4900 |
17.4800 |
| 2025-06-11 |
18.4216 |
43,951.0500 ETC |
18.5700 |
17.9800 |
18.0700 |
18.0600 |
| 2025-06-10 |
18.0901 |
33,357.8000 ETC |
17.9200 |
17.6400 |
17.7700 |
18.1900 |
| 2025-06-09 |
17.1059 |
34,951.0700 ETC |
16.9500 |
16.6500 |
16.7100 |
17.8400 |
| 2025-06-08 |
17.0618 |
18,896.5500 ETC |
17.2500 |
16.8600 |
16.9400 |
16.9600 |
| 2025-06-07 |
17.1204 |
20,211.9800 ETC |
16.7400 |
16.7300 |
16.9000 |
17.3000 |
| 2025-06-06 |
16.6629 |
33,240.9400 ETC |
16.3200 |
16.2700 |
16.4000 |
16.7800 |
| 2025-06-05 |
16.8363 |
70,560.8700 ETC |
17.2800 |
16.1800 |
16.4300 |
16.2800 |
| 2025-06-04 |
17.5419 |
22,135.3200 ETC |
17.6100 |
17.1800 |
17.3400 |
17.2700 |