Identifier on Binance: ETCFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-04 |
28.4573 |
19,427.7700 ETC |
28.5200 |
27.9200 |
28.2300 |
28.4800 |
| 2025-01-03 |
27.8109 |
19,138.9000 ETC |
26.9700 |
26.6700 |
26.8300 |
28.4100 |
| 2025-01-02 |
26.6634 |
11,460.5800 ETC |
25.8500 |
25.8400 |
26.2400 |
26.8800 |
| 2025-01-01 |
25.6425 |
18,653.2500 ETC |
25.1100 |
24.7000 |
24.8400 |
25.8300 |
| 2024-12-31 |
25.2595 |
10,558.1100 ETC |
25.4000 |
24.8300 |
24.9900 |
25.0900 |
| 2024-12-30 |
25.5589 |
9,538.6700 ETC |
25.4200 |
24.7800 |
25.0900 |
25.3300 |
| 2024-12-29 |
26.1004 |
4,024.4300 ETC |
26.5000 |
25.2600 |
25.5200 |
25.3800 |
| 2024-12-28 |
26.3271 |
3,734.1800 ETC |
25.9800 |
25.7400 |
25.9500 |
26.5000 |
| 2024-12-27 |
26.2890 |
4,967.9800 ETC |
25.9000 |
25.7300 |
25.9100 |
25.8800 |
| 2024-12-26 |
26.1596 |
7,299.8500 ETC |
27.2300 |
25.4800 |
25.6800 |
25.8200 |
| 2024-12-25 |
27.4449 |
4,735.2500 ETC |
27.8400 |
26.8300 |
27.0100 |
27.1300 |
| 2024-12-24 |
27.6031 |
8,072.3600 ETC |
27.4600 |
26.7000 |
26.9800 |
27.9300 |
| 2024-12-23 |
26.1981 |
11,057.1300 ETC |
26.0200 |
25.4500 |
26.0500 |
26.0800 |
| 2024-12-22 |
26.2003 |
12,767.9100 ETC |
26.0900 |
25.3400 |
25.9000 |
25.9900 |
| 2024-12-21 |
27.0652 |
20,195.2400 ETC |
27.4900 |
25.7400 |
26.1600 |
26.0600 |
| 2024-12-20 |
25.6467 |
43,117.1400 ETC |
26.7800 |
23.6000 |
24.9300 |
27.5600 |
| 2024-12-19 |
28.4629 |
42,707.3600 ETC |
29.5100 |
26.0700 |
26.9600 |
27.0600 |
| 2024-12-18 |
30.9621 |
28,907.2000 ETC |
32.5500 |
29.0000 |
29.8500 |
29.6600 |
| 2024-12-17 |
33.3105 |
22,005.5200 ETC |
33.3300 |
32.4000 |
32.9300 |
32.7700 |
| 2024-12-16 |
33.5933 |
33,268.2600 ETC |
33.8400 |
32.1600 |
32.5300 |
33.8400 |
| 2024-12-15 |
32.9206 |
12,818.1100 ETC |
32.5300 |
32.2500 |
32.7300 |
32.5700 |
| 2024-12-14 |
32.9861 |
7,605.4800 ETC |
33.8800 |
31.8200 |
32.2000 |
32.5700 |
| 2024-12-13 |
33.9688 |
20,652.4800 ETC |
33.8100 |
33.1100 |
33.6800 |
33.8400 |
| 2024-12-12 |
34.3551 |
29,805.2100 ETC |
33.4800 |
33.2800 |
33.6900 |
33.6500 |
| 2024-12-11 |
32.1581 |
50,939.2400 ETC |
30.2900 |
28.9000 |
29.7400 |
33.7100 |