Identifier on Binance: ETCFDUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-10 |
30.3745 |
54,532.5800 ETC |
31.3800 |
28.0300 |
29.0100 |
30.4500 |
| 2024-12-09 |
33.3441 |
73,668.7200 ETC |
37.1400 |
27.3000 |
31.3000 |
31.5200 |
| 2024-12-08 |
36.8428 |
18,792.7200 ETC |
37.2600 |
35.8700 |
36.5000 |
37.1600 |
| 2024-12-07 |
37.5680 |
22,537.4900 ETC |
38.3500 |
36.8700 |
37.4200 |
37.4100 |
| 2024-12-06 |
37.6183 |
60,221.4800 ETC |
35.7100 |
33.4000 |
35.3400 |
38.4700 |
| 2024-12-05 |
36.4513 |
75,705.8900 ETC |
37.5400 |
34.9300 |
36.4500 |
36.0500 |
| 2024-12-04 |
37.0967 |
37,417.5000 ETC |
34.8900 |
34.5900 |
35.8100 |
37.5800 |
| 2024-12-03 |
33.4111 |
18,007.0900 ETC |
33.8800 |
31.0800 |
32.3300 |
33.9500 |
| 2024-12-02 |
33.3842 |
40,159.5500 ETC |
33.4200 |
31.1900 |
31.6500 |
33.7900 |
| 2024-12-01 |
32.5548 |
9,923.4000 ETC |
32.7700 |
31.7200 |
32.1800 |
33.3700 |
| 2024-11-30 |
33.0077 |
11,087.4600 ETC |
31.9000 |
31.7200 |
32.3500 |
33.0700 |
| 2024-11-29 |
31.7019 |
7,465.2000 ETC |
31.9600 |
31.0800 |
31.2900 |
31.9900 |
| 2024-11-28 |
32.3597 |
12,076.5600 ETC |
33.0800 |
31.3700 |
31.7500 |
32.1700 |
| 2024-11-27 |
29.3339 |
11,517.3800 ETC |
28.3600 |
27.9100 |
28.4400 |
31.4000 |
| 2024-11-26 |
28.9597 |
12,526.7100 ETC |
29.7200 |
27.5000 |
27.9500 |
28.2100 |
| 2024-11-25 |
30.5563 |
33,655.6800 ETC |
28.8300 |
27.8000 |
28.5100 |
29.9100 |
| 2024-11-24 |
28.6000 |
21,421.5000 ETC |
29.7100 |
27.2800 |
27.9000 |
29.1600 |
| 2024-11-23 |
29.8499 |
87,093.2000 ETC |
28.5800 |
28.4100 |
29.2900 |
29.9000 |
| 2024-11-22 |
27.9327 |
11,437.6200 ETC |
27.4200 |
26.8700 |
27.7000 |
28.1900 |
| 2024-11-21 |
26.7655 |
18,158.9400 ETC |
25.3400 |
24.6900 |
25.5000 |
27.3000 |
| 2024-11-20 |
25.6229 |
12,811.6500 ETC |
26.2300 |
24.7700 |
25.2000 |
25.6000 |
| 2024-11-19 |
26.2529 |
6,244.1900 ETC |
27.0900 |
25.6300 |
26.0600 |
26.2400 |
| 2024-11-18 |
26.5392 |
7,811.0200 ETC |
25.8100 |
25.5800 |
26.3000 |
26.5600 |
| 2024-11-17 |
27.8173 |
31,060.9600 ETC |
26.7400 |
25.1500 |
25.4000 |
25.2300 |
| 2024-11-16 |
26.2723 |
43,292.9400 ETC |
22.9100 |
22.8200 |
23.1900 |
27.0700 |