Identifier on Binance: ETCFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-23 |
20.6927 |
11,932.4800 ETC |
20.5000 |
20.4800 |
20.5600 |
20.6400 |
| 2025-02-22 |
20.4584 |
15,441.8700 ETC |
20.2300 |
20.0900 |
20.2300 |
20.4600 |
| 2025-02-21 |
20.7721 |
27,526.7500 ETC |
20.9900 |
19.9600 |
20.1800 |
20.2500 |
| 2025-02-20 |
21.0612 |
22,383.9900 ETC |
21.2100 |
20.7200 |
20.9000 |
21.0000 |
| 2025-02-19 |
20.8404 |
19,545.7600 ETC |
20.2500 |
20.0200 |
20.0800 |
21.2700 |
| 2025-02-18 |
20.0626 |
25,827.6500 ETC |
20.9100 |
19.6000 |
19.8100 |
20.0900 |
| 2025-02-17 |
20.8961 |
19,603.1900 ETC |
20.5400 |
20.1500 |
20.4700 |
20.8800 |
| 2025-02-16 |
20.6069 |
10,816.0400 ETC |
20.8100 |
20.3000 |
20.4600 |
20.4300 |
| 2025-02-15 |
21.0642 |
11,309.0000 ETC |
21.4100 |
20.6700 |
20.8400 |
20.7200 |
| 2025-02-14 |
21.4238 |
13,784.5300 ETC |
21.2000 |
21.0500 |
21.1900 |
21.3800 |
| 2025-02-13 |
21.1292 |
18,993.9800 ETC |
21.4300 |
20.8400 |
21.1000 |
21.1100 |
| 2025-02-12 |
20.8004 |
80,779.8900 ETC |
20.2800 |
19.8500 |
20.2600 |
21.6200 |
| 2025-02-11 |
20.6649 |
13,781.7600 ETC |
20.7200 |
19.8800 |
20.1000 |
20.1500 |
| 2025-02-10 |
20.4761 |
9,236.3500 ETC |
20.2100 |
19.6700 |
19.9000 |
20.6000 |
| 2025-02-09 |
20.2125 |
9,010.7600 ETC |
20.1500 |
19.3800 |
20.1600 |
20.0200 |
| 2025-02-08 |
19.9083 |
12,903.4000 ETC |
19.7800 |
19.6000 |
19.8100 |
20.1700 |
| 2025-02-07 |
20.0526 |
21,521.5000 ETC |
19.6900 |
19.3000 |
19.5100 |
19.7600 |
| 2025-02-06 |
20.3546 |
18,991.7500 ETC |
20.7600 |
19.6000 |
19.8700 |
19.8700 |
| 2025-02-05 |
20.8556 |
20,428.2200 ETC |
20.6200 |
20.4500 |
20.6900 |
20.8900 |
| 2025-02-04 |
20.8654 |
42,685.4400 ETC |
22.0800 |
20.0800 |
20.3900 |
20.3400 |
| 2025-02-03 |
20.1158 |
123,162.9300 ETC |
22.5100 |
17.2200 |
19.2700 |
22.0600 |
| 2025-02-02 |
23.9501 |
49,362.8300 ETC |
24.9700 |
22.5500 |
22.9800 |
22.7400 |
| 2025-02-01 |
26.0129 |
22,637.0200 ETC |
26.8800 |
24.9600 |
25.1700 |
25.0500 |
| 2025-01-31 |
27.0350 |
31,738.3300 ETC |
26.3000 |
25.9600 |
26.1600 |
26.9600 |
| 2025-01-30 |
26.3052 |
7,369.5200 ETC |
25.5000 |
25.3800 |
25.7000 |
26.3800 |