Identifier on Binance: ETCFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-17 |
22.6168 |
11,960.0900 ETC |
22.4300 |
22.2700 |
22.3800 |
22.4400 |
| 2025-08-16 |
22.2750 |
8,522.6700 ETC |
22.2900 |
22.0500 |
22.2200 |
22.4400 |
| 2025-08-15 |
22.2703 |
27,907.2200 ETC |
22.2300 |
21.6200 |
21.8800 |
22.1300 |
| 2025-08-14 |
22.9263 |
49,704.6800 ETC |
24.3000 |
21.8500 |
22.2000 |
22.1800 |
| 2025-08-13 |
23.9504 |
39,123.7100 ETC |
23.7300 |
23.3800 |
23.7500 |
24.2300 |
| 2025-08-12 |
23.0082 |
41,292.4800 ETC |
22.3100 |
21.9500 |
22.1400 |
23.6500 |
| 2025-08-11 |
22.9120 |
39,426.2200 ETC |
23.2000 |
22.1200 |
22.3600 |
22.3100 |
| 2025-08-10 |
23.4408 |
25,978.6600 ETC |
23.6400 |
22.6200 |
23.0200 |
23.0800 |
| 2025-08-09 |
23.2461 |
28,509.4100 ETC |
22.4300 |
22.4100 |
22.4900 |
23.6800 |
| 2025-08-08 |
22.0284 |
39,125.4900 ETC |
21.5700 |
21.2400 |
21.5300 |
22.5100 |
| 2025-08-07 |
20.7799 |
16,956.7700 ETC |
20.2800 |
20.1600 |
20.1700 |
21.5700 |
| 2025-08-06 |
20.0775 |
8,300.8500 ETC |
20.1300 |
19.7900 |
19.8000 |
20.3600 |
| 2025-08-05 |
20.4622 |
14,259.7000 ETC |
21.0400 |
19.8500 |
20.1300 |
20.1700 |
| 2025-08-04 |
20.3469 |
15,078.9100 ETC |
19.9000 |
19.9000 |
20.0900 |
20.9600 |
| 2025-08-03 |
19.6794 |
27,864.1400 ETC |
19.1600 |
18.9800 |
19.3800 |
19.8900 |
| 2025-08-02 |
19.6060 |
17,225.2600 ETC |
19.8400 |
19.0700 |
19.3300 |
19.1000 |
| 2025-08-01 |
20.1213 |
25,706.0300 ETC |
20.6100 |
19.3400 |
19.8200 |
19.8200 |
| 2025-07-31 |
21.4039 |
18,133.8900 ETC |
21.4200 |
20.5800 |
20.8700 |
20.6400 |
| 2025-07-30 |
21.2742 |
19,379.9400 ETC |
21.7800 |
20.4400 |
21.2200 |
21.3200 |
| 2025-07-29 |
22.0092 |
17,337.4100 ETC |
21.8900 |
21.5100 |
21.8200 |
21.8300 |
| 2025-07-28 |
22.8904 |
24,150.9800 ETC |
23.3400 |
21.8200 |
21.9500 |
21.9500 |
| 2025-07-27 |
23.0676 |
15,074.2900 ETC |
22.8300 |
22.5300 |
22.7200 |
23.2700 |
| 2025-07-26 |
22.9826 |
15,648.2900 ETC |
22.7400 |
22.5300 |
22.6600 |
22.9300 |
| 2025-07-25 |
22.1494 |
32,576.7100 ETC |
22.2600 |
21.5800 |
21.9900 |
22.6900 |
| 2025-07-24 |
22.6270 |
51,460.8300 ETC |
22.5500 |
21.4000 |
22.1100 |
22.3900 |
| 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 |