Identifier on Binance: ETCFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-29 |
25.4211 |
23,504.4700 ETC |
24.9800 |
24.8500 |
25.2500 |
25.7200 |
| 2025-01-28 |
25.6298 |
14,854.8700 ETC |
26.0000 |
24.9600 |
25.2700 |
24.9800 |
| 2025-01-27 |
25.5293 |
73,175.5700 ETC |
26.1500 |
24.6500 |
25.2100 |
25.8800 |
| 2025-01-26 |
26.8500 |
13,257.5100 ETC |
27.0000 |
26.5100 |
26.6000 |
26.5800 |
| 2025-01-25 |
27.0812 |
32,357.3000 ETC |
27.4100 |
26.6600 |
26.8700 |
27.2000 |
| 2025-01-24 |
28.0425 |
39,018.7300 ETC |
29.0400 |
27.3300 |
27.4500 |
27.3700 |
| 2025-01-23 |
27.6319 |
67,126.9500 ETC |
26.8200 |
26.6500 |
26.8600 |
29.0100 |
| 2025-01-22 |
26.8802 |
17,314.6600 ETC |
27.1800 |
26.4300 |
26.7100 |
26.7500 |
| 2025-01-21 |
26.0640 |
30,933.6500 ETC |
25.8900 |
24.9700 |
25.4000 |
27.3000 |
| 2025-01-20 |
26.1614 |
42,458.3900 ETC |
25.4600 |
24.7900 |
25.3600 |
25.8000 |
| 2025-01-19 |
26.5549 |
62,583.7800 ETC |
26.8900 |
25.0000 |
25.6600 |
25.6900 |
| 2025-01-18 |
27.0200 |
30,668.5700 ETC |
28.3300 |
26.4000 |
26.6600 |
26.7600 |
| 2025-01-17 |
27.9449 |
28,480.8500 ETC |
26.7300 |
26.7300 |
26.9600 |
28.4300 |
| 2025-01-16 |
26.7590 |
18,389.1800 ETC |
27.1700 |
26.0800 |
26.3300 |
26.6800 |
| 2025-01-15 |
25.8173 |
19,371.5400 ETC |
25.3600 |
24.9300 |
25.1100 |
26.7800 |
| 2025-01-14 |
25.0535 |
14,945.0000 ETC |
24.5900 |
24.4700 |
24.5900 |
25.4000 |
| 2025-01-13 |
23.9704 |
30,869.4200 ETC |
25.2400 |
22.9100 |
23.5000 |
24.3500 |
| 2025-01-12 |
25.4727 |
7,265.0600 ETC |
25.5700 |
25.0200 |
25.2700 |
25.0400 |
| 2025-01-11 |
25.4684 |
9,011.9600 ETC |
25.6300 |
25.1600 |
25.2800 |
25.6800 |
| 2025-01-10 |
25.4771 |
20,601.1000 ETC |
24.9400 |
24.8400 |
25.0000 |
25.8300 |
| 2025-01-09 |
25.1794 |
28,253.3200 ETC |
25.2500 |
24.3700 |
24.8000 |
24.7200 |
| 2025-01-08 |
25.3841 |
36,114.3300 ETC |
25.9600 |
24.3100 |
25.0800 |
25.2500 |
| 2025-01-07 |
27.4403 |
31,679.2400 ETC |
28.6300 |
25.8500 |
26.1000 |
26.0600 |
| 2025-01-06 |
28.3926 |
15,792.6700 ETC |
28.2300 |
27.7700 |
28.1300 |
28.5500 |
| 2025-01-05 |
27.9904 |
10,890.3500 ETC |
28.4100 |
27.4700 |
27.7900 |
28.1000 |