Identifier on Binance: ETCFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-20 |
18.0079 |
18,039.5100 ETC |
18.5600 |
17.6000 |
17.8000 |
17.8500 |
| 2025-03-19 |
18.2615 |
41,739.6800 ETC |
17.7300 |
17.7300 |
17.9000 |
18.4700 |
| 2025-03-18 |
17.4989 |
13,488.6700 ETC |
17.8300 |
17.2800 |
17.3500 |
17.5200 |
| 2025-03-17 |
17.8614 |
18,664.4200 ETC |
17.4800 |
17.4800 |
17.7500 |
17.9300 |
| 2025-03-16 |
17.6471 |
13,438.7200 ETC |
17.9800 |
17.2100 |
17.3800 |
17.5100 |
| 2025-03-15 |
18.0154 |
36,858.3700 ETC |
18.0600 |
17.8700 |
17.9700 |
17.9800 |
| 2025-03-14 |
18.1626 |
21,041.6400 ETC |
17.8800 |
17.8800 |
18.0400 |
18.0500 |
| 2025-03-13 |
17.8401 |
14,426.7800 ETC |
18.0300 |
17.4300 |
17.6800 |
17.8700 |
| 2025-03-12 |
17.7574 |
17,957.7200 ETC |
17.9200 |
17.3100 |
17.4500 |
18.1900 |
| 2025-03-11 |
17.2495 |
36,122.0600 ETC |
16.9800 |
15.9400 |
16.7800 |
18.0300 |
| 2025-03-10 |
17.8364 |
43,595.1900 ETC |
17.9500 |
16.7500 |
17.0700 |
16.9300 |
| 2025-03-09 |
18.7161 |
36,303.1800 ETC |
20.2900 |
17.6900 |
17.9800 |
17.8200 |
| 2025-03-08 |
20.0360 |
19,799.1500 ETC |
20.4200 |
19.5300 |
19.6400 |
20.1800 |
| 2025-03-07 |
20.6334 |
53,026.9100 ETC |
20.0400 |
19.2100 |
19.9900 |
20.5000 |
| 2025-03-06 |
20.6257 |
28,165.8400 ETC |
20.5100 |
19.8800 |
20.0500 |
20.0700 |
| 2025-03-05 |
19.9853 |
36,683.5900 ETC |
18.9400 |
18.8700 |
19.0300 |
20.6100 |
| 2025-03-04 |
18.3690 |
27,374.0500 ETC |
18.7200 |
17.7200 |
18.2400 |
19.0100 |
| 2025-03-03 |
19.8761 |
47,483.0800 ETC |
21.0100 |
18.4900 |
18.8700 |
18.9300 |
| 2025-03-02 |
20.3362 |
48,344.6400 ETC |
19.0800 |
18.8900 |
19.1500 |
21.0300 |
| 2025-03-01 |
19.3029 |
20,686.7200 ETC |
19.6000 |
18.8400 |
19.0200 |
19.0500 |
| 2025-02-28 |
18.3139 |
68,291.0100 ETC |
18.7300 |
17.6800 |
18.0600 |
19.5300 |
| 2025-02-27 |
19.0319 |
8,133.8300 ETC |
18.8000 |
18.6300 |
18.8600 |
18.9000 |
| 2025-02-26 |
18.6491 |
26,470.3600 ETC |
18.8900 |
18.1000 |
18.3700 |
18.9400 |
| 2025-02-25 |
18.1217 |
36,969.0700 ETC |
18.6600 |
17.4100 |
18.1500 |
18.9400 |
| 2025-02-24 |
19.5237 |
28,495.6200 ETC |
20.8500 |
18.4200 |
19.3200 |
19.0100 |