Identifier on Binance: ETCFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-03 |
17.6321 |
15,777.5900 ETC |
17.6000 |
17.4400 |
17.5200 |
17.5400 |
| 2025-06-02 |
17.1099 |
23,898.7600 ETC |
17.1100 |
16.8100 |
16.8900 |
17.4900 |
| 2025-06-01 |
16.9192 |
9,514.4800 ETC |
16.9600 |
16.6500 |
16.7800 |
17.1400 |
| 2025-05-31 |
16.7709 |
22,979.2300 ETC |
17.0000 |
16.4700 |
16.6700 |
17.0000 |
| 2025-05-30 |
17.4853 |
54,938.3500 ETC |
18.1500 |
16.9000 |
17.1300 |
17.0100 |
| 2025-05-29 |
18.6982 |
47,929.0800 ETC |
18.5100 |
18.1600 |
18.2900 |
18.2700 |
| 2025-05-28 |
18.4984 |
33,855.9500 ETC |
18.6400 |
18.0300 |
18.1600 |
18.2300 |
| 2025-05-27 |
18.6749 |
35,296.5600 ETC |
18.3000 |
17.9900 |
18.1800 |
18.6900 |
| 2025-05-26 |
18.4934 |
17,818.8100 ETC |
18.3800 |
18.1500 |
18.2200 |
18.2700 |
| 2025-05-25 |
18.1558 |
31,626.5000 ETC |
18.4300 |
17.8800 |
18.0200 |
18.3700 |
| 2025-05-24 |
18.6206 |
21,087.5600 ETC |
18.4800 |
18.3600 |
18.5200 |
18.4400 |
| 2025-05-23 |
19.2027 |
60,009.2300 ETC |
19.6400 |
18.5100 |
18.7000 |
18.6000 |
| 2025-05-22 |
19.5254 |
39,649.9200 ETC |
19.0300 |
19.0100 |
19.2400 |
19.6800 |
| 2025-05-21 |
18.6862 |
60,707.0900 ETC |
18.4400 |
18.2600 |
18.4900 |
18.7400 |
| 2025-05-20 |
18.3898 |
35,785.4400 ETC |
18.5600 |
17.9300 |
18.1000 |
18.5400 |
| 2025-05-19 |
18.0271 |
72,576.9100 ETC |
18.7400 |
17.4100 |
17.7600 |
18.5500 |
| 2025-05-18 |
18.3945 |
40,220.0000 ETC |
18.1500 |
17.6000 |
18.0700 |
18.2300 |
| 2025-05-17 |
18.3210 |
49,661.0400 ETC |
18.7400 |
17.9300 |
18.1800 |
18.1600 |
| 2025-05-16 |
19.1026 |
49,608.6500 ETC |
18.9900 |
18.7700 |
18.8300 |
18.7700 |
| 2025-05-15 |
19.1842 |
51,864.9000 ETC |
19.8900 |
18.5700 |
18.8300 |
18.6600 |
| 2025-05-14 |
20.2391 |
35,862.6900 ETC |
20.7100 |
19.7100 |
19.8800 |
19.9000 |
| 2025-05-13 |
20.0227 |
47,972.2100 ETC |
19.8000 |
18.9800 |
19.2500 |
20.9400 |
| 2025-05-12 |
20.0910 |
60,649.7600 ETC |
19.9700 |
19.2100 |
19.7300 |
19.8500 |
| 2025-05-11 |
20.1498 |
46,034.8100 ETC |
20.6800 |
19.5400 |
19.8100 |
19.9400 |
| 2025-05-10 |
19.6246 |
55,057.5900 ETC |
19.2400 |
18.9500 |
19.2700 |
20.2900 |