Identifier on Binance: ETCFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
19.0683 |
85,855.3200 ETC |
18.6400 |
18.4200 |
18.5400 |
19.2200 |
| 2025-05-08 |
17.3804 |
63,614.2400 ETC |
16.2500 |
16.2300 |
16.3800 |
18.5100 |
| 2025-05-07 |
16.1575 |
25,071.5000 ETC |
16.2500 |
15.8500 |
15.9800 |
16.1800 |
| 2025-05-06 |
15.8410 |
23,359.7900 ETC |
16.0100 |
15.6100 |
15.7500 |
16.0600 |
| 2025-05-05 |
16.0340 |
17,927.1100 ETC |
16.0400 |
15.7900 |
15.9200 |
16.0300 |
| 2025-05-04 |
16.3214 |
27,298.9100 ETC |
16.6000 |
15.9400 |
15.9800 |
15.9800 |
| 2025-05-03 |
16.8240 |
17,893.0500 ETC |
17.2800 |
16.4500 |
16.6400 |
16.7600 |
| 2025-05-02 |
17.1518 |
18,172.1900 ETC |
16.9300 |
16.9200 |
17.0800 |
17.2200 |
| 2025-05-01 |
16.8333 |
19,486.7500 ETC |
16.5600 |
16.5000 |
16.6500 |
17.0400 |
| 2025-04-30 |
16.5811 |
26,621.7900 ETC |
16.7400 |
16.2000 |
16.5200 |
16.5700 |
| 2025-04-29 |
17.1847 |
45,363.9000 ETC |
17.0300 |
16.6600 |
16.7400 |
16.7400 |
| 2025-04-28 |
16.7524 |
34,264.0200 ETC |
16.6000 |
16.2800 |
16.5000 |
16.9400 |
| 2025-04-27 |
17.2092 |
90,487.4800 ETC |
17.0600 |
16.6200 |
16.7100 |
16.6700 |
| 2025-04-26 |
17.1870 |
37,611.6400 ETC |
17.3300 |
16.9000 |
17.0800 |
17.1200 |
| 2025-04-25 |
17.1053 |
52,403.3300 ETC |
16.7600 |
16.6000 |
16.8400 |
17.1900 |
| 2025-04-24 |
16.5218 |
36,916.3000 ETC |
16.7400 |
16.1900 |
16.3300 |
16.7100 |
| 2025-04-23 |
16.8471 |
48,624.3300 ETC |
16.6900 |
16.5700 |
16.8000 |
16.8000 |
| 2025-04-22 |
15.9370 |
59,038.3800 ETC |
15.6500 |
15.3800 |
15.5300 |
16.7000 |
| 2025-04-21 |
16.0428 |
39,252.5800 ETC |
16.1200 |
15.6600 |
15.7300 |
15.6700 |
| 2025-04-20 |
15.9439 |
29,169.1500 ETC |
15.9700 |
15.7700 |
15.8600 |
15.9900 |
| 2025-04-19 |
15.8632 |
30,301.4000 ETC |
15.4700 |
15.4700 |
15.5600 |
15.9800 |
| 2025-04-18 |
15.3869 |
26,062.0500 ETC |
15.1100 |
15.0200 |
15.0900 |
15.4400 |
| 2025-04-17 |
14.9933 |
29,871.2400 ETC |
14.8700 |
14.7400 |
14.8400 |
15.0200 |
| 2025-04-16 |
14.8894 |
35,442.8100 ETC |
14.8800 |
14.5800 |
14.7600 |
14.9600 |
| 2025-04-15 |
15.1858 |
36,333.2400 ETC |
15.2400 |
14.8500 |
14.9500 |
14.8500 |
| 2025-04-14 |
15.5440 |
27,712.7400 ETC |
15.2800 |
15.2400 |
15.3400 |
15.2900 |
| 2025-04-13 |
15.3381 |
28,428.4900 ETC |
15.5500 |
15.0500 |
15.2400 |
15.2600 |
| 2025-04-12 |
15.4135 |
28,671.6700 ETC |
15.1700 |
15.0900 |
15.1500 |
15.6600 |
| 2025-04-11 |
15.0458 |
25,498.4600 ETC |
14.8100 |
14.7700 |
14.8700 |
15.2500 |
| 2025-04-10 |
14.7521 |
51,478.7400 ETC |
15.3000 |
14.2200 |
14.4500 |
14.7700 |
| 2025-04-09 |
14.2484 |
171,624.5900 ETC |
14.0600 |
13.6300 |
13.8300 |
15.4100 |
| 2025-04-08 |
14.4524 |
58,608.8400 ETC |
14.5400 |
14.0300 |
14.1800 |
14.1900 |
| 2025-04-07 |
14.0470 |
174,765.4300 ETC |
14.1800 |
12.7400 |
13.6300 |
14.6500 |
| 2025-04-06 |
14.8582 |
77,704.7900 ETC |
15.9600 |
13.9200 |
14.2000 |
13.9300 |
| 2025-04-05 |
16.1489 |
14,074.0700 ETC |
16.3100 |
15.7800 |
15.8000 |
15.8000 |
| 2025-04-04 |
16.1982 |
43,481.2200 ETC |
16.3400 |
15.8200 |
16.0400 |
16.3400 |
| 2025-04-03 |
16.2113 |
57,557.7900 ETC |
16.3100 |
15.6600 |
15.9300 |
16.2700 |
| 2025-04-02 |
17.1900 |
126,019.6400 ETC |
16.9300 |
16.1400 |
16.3200 |
16.3100 |
| 2025-04-01 |
16.9653 |
19,181.6600 ETC |
16.8200 |
16.7000 |
16.8300 |
16.9100 |
| 2025-03-31 |
16.5761 |
19,768.6500 ETC |
16.5300 |
16.2600 |
16.5200 |
16.8200 |
| 2025-03-30 |
16.6485 |
8,228.0400 ETC |
16.6100 |
16.2600 |
16.5300 |
16.5100 |
| 2025-03-29 |
16.8170 |
14,635.6200 ETC |
17.1300 |
16.3700 |
16.4700 |
16.4700 |
| 2025-03-28 |
17.2156 |
20,457.1100 ETC |
17.7700 |
16.8800 |
17.0200 |
17.1200 |
| 2025-03-27 |
18.0098 |
16,899.3800 ETC |
18.0100 |
17.7100 |
17.8200 |
17.7600 |
| 2025-03-26 |
18.3075 |
13,466.3100 ETC |
18.4500 |
17.8300 |
18.0900 |
17.9500 |
| 2025-03-25 |
18.3626 |
17,416.6500 ETC |
18.3400 |
18.0700 |
18.1900 |
18.4700 |
| 2025-03-24 |
18.1977 |
19,237.7800 ETC |
17.8500 |
17.6800 |
17.7600 |
18.3800 |
| 2025-03-23 |
17.7339 |
8,283.7300 ETC |
17.6800 |
17.5600 |
17.6700 |
17.7600 |
| 2025-03-22 |
17.8738 |
8,875.9400 ETC |
17.7200 |
17.7200 |
17.7900 |
17.7700 |
| 2025-03-21 |
17.7120 |
15,799.4400 ETC |
17.9100 |
17.5100 |
17.6600 |
17.6600 |