Identifier on Binance: ETCUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-28 |
28.9747 USDT |
1,529,873.7600 ETC |
27.8600 USDT |
27.6900 USDT |
27.9600 USDT |
28.7600 USDT |
| 2024-04-27 |
27.1164 USDT |
1,288,446.8500 ETC |
27.1100 USDT |
26.2000 USDT |
26.5700 USDT |
27.8100 USDT |
| 2024-04-26 |
27.0113 USDT |
1,170,681.1600 ETC |
26.4500 USDT |
25.9300 USDT |
26.4400 USDT |
27.1200 USDT |
| 2024-04-25 |
26.2332 USDT |
982,645.4900 ETC |
26.3800 USDT |
25.7500 USDT |
26.1300 USDT |
26.5200 USDT |
| 2024-04-24 |
27.4440 USDT |
1,724,569.0500 ETC |
28.1100 USDT |
26.0700 USDT |
26.4900 USDT |
26.3800 USDT |
| 2024-04-23 |
28.1013 USDT |
573,412.1300 ETC |
28.3400 USDT |
27.6900 USDT |
27.9400 USDT |
28.1800 USDT |
| 2024-04-22 |
28.1041 USDT |
1,085,060.9500 ETC |
27.4600 USDT |
27.3600 USDT |
27.6300 USDT |
28.2900 USDT |
| 2024-04-21 |
27.7546 USDT |
777,011.3100 ETC |
27.8900 USDT |
27.0500 USDT |
27.4700 USDT |
27.4800 USDT |
| 2024-04-20 |
27.0188 USDT |
1,183,385.8100 ETC |
26.0400 USDT |
25.7900 USDT |
26.1600 USDT |
27.9500 USDT |
| 2024-04-19 |
25.6565 USDT |
2,101,770.5100 ETC |
26.1200 USDT |
24.0200 USDT |
25.0500 USDT |
26.0500 USDT |
| 2024-04-18 |
25.7396 USDT |
1,282,066.5300 ETC |
25.3900 USDT |
24.8700 USDT |
25.4100 USDT |
26.1700 USDT |
| 2024-04-17 |
25.6385 USDT |
1,305,603.9200 ETC |
26.1800 USDT |
24.6500 USDT |
25.3400 USDT |
25.6300 USDT |
| 2024-04-16 |
25.9898 USDT |
1,749,500.1600 ETC |
26.4500 USDT |
25.0400 USDT |
25.5500 USDT |
26.1900 USDT |
| 2024-04-15 |
26.8884 USDT |
2,853,998.1000 ETC |
27.0000 USDT |
25.4400 USDT |
26.3600 USDT |
26.3400 USDT |
| 2024-04-14 |
25.7855 USDT |
3,943,656.3900 ETC |
25.4800 USDT |
24.4300 USDT |
25.2200 USDT |
26.9600 USDT |
| 2024-04-13 |
26.6125 USDT |
4,547,734.2600 ETC |
29.4600 USDT |
22.6900 USDT |
24.4500 USDT |
25.5700 USDT |
| 2024-04-12 |
30.5029 USDT |
2,753,467.4300 ETC |
33.7400 USDT |
26.7800 USDT |
28.8100 USDT |
29.1800 USDT |
| 2024-04-11 |
33.9175 USDT |
1,341,945.1100 ETC |
33.5200 USDT |
33.2000 USDT |
33.5200 USDT |
33.7200 USDT |
| 2024-04-10 |
32.6274 USDT |
1,789,028.9600 ETC |
32.7700 USDT |
31.4200 USDT |
32.2300 USDT |
33.4300 USDT |
| 2024-04-09 |
34.1592 USDT |
1,763,799.4400 ETC |
35.6500 USDT |
32.5800 USDT |
33.0100 USDT |
32.8100 USDT |
| 2024-04-08 |
35.0694 USDT |
1,951,764.4500 ETC |
33.8700 USDT |
33.1000 USDT |
33.4400 USDT |
35.7200 USDT |
| 2024-04-07 |
34.0419 USDT |
1,232,975.8000 ETC |
33.4700 USDT |
33.1900 USDT |
33.5500 USDT |
33.8800 USDT |
| 2024-04-06 |
33.1071 USDT |
866,153.2600 ETC |
33.1000 USDT |
32.7100 USDT |
32.9900 USDT |
33.5100 USDT |
| 2024-04-05 |
33.0193 USDT |
2,960,509.9400 ETC |
32.8400 USDT |
31.6000 USDT |
32.3200 USDT |
33.1500 USDT |
| 2024-04-04 |
32.0249 USDT |
2,060,717.8400 ETC |
30.6300 USDT |
30.0100 USDT |
30.6000 USDT |
32.5200 USDT |
| 2024-04-03 |
30.2873 USDT |
1,103,317.9400 ETC |
29.9800 USDT |
28.9600 USDT |
30.1400 USDT |
30.5600 USDT |
| 2024-04-02 |
30.6117 USDT |
1,936,739.5400 ETC |
32.6900 USDT |
29.8100 USDT |
30.2800 USDT |
30.2300 USDT |
| 2024-04-01 |
33.3436 USDT |
1,712,583.0900 ETC |
34.2700 USDT |
31.8000 USDT |
32.1800 USDT |
32.8000 USDT |
| 2024-03-31 |
33.8284 USDT |
802,837.7800 ETC |
32.8900 USDT |
32.8200 USDT |
33.1300 USDT |
34.3500 USDT |
| 2024-03-30 |
33.7861 USDT |
954,459.8100 ETC |
34.1600 USDT |
32.8000 USDT |
32.9700 USDT |
32.8800 USDT |
| 2024-03-29 |
33.7624 USDT |
2,101,726.8200 ETC |
32.5100 USDT |
31.7300 USDT |
32.1300 USDT |
34.2200 USDT |
| 2024-03-28 |
32.2492 USDT |
916,487.4100 ETC |
31.7800 USDT |
31.3200 USDT |
31.9500 USDT |
32.5000 USDT |
| 2024-03-27 |
31.7656 USDT |
1,084,641.7500 ETC |
32.1400 USDT |
30.8500 USDT |
31.4900 USDT |
31.9400 USDT |
| 2024-03-26 |
32.5568 USDT |
1,093,755.0700 ETC |
32.4500 USDT |
31.7300 USDT |
32.1800 USDT |
32.1700 USDT |
| 2024-03-25 |
31.8623 USDT |
1,052,800.7700 ETC |
31.5600 USDT |
30.9700 USDT |
31.3200 USDT |
32.4900 USDT |
| 2024-03-24 |
31.0745 USDT |
1,027,824.4500 ETC |
30.2600 USDT |
30.2200 USDT |
30.6300 USDT |
31.5100 USDT |
| 2024-03-23 |
30.3311 USDT |
859,584.8700 ETC |
29.3400 USDT |
29.0000 USDT |
29.3500 USDT |
30.3600 USDT |
| 2024-03-22 |
29.4813 USDT |
1,054,762.2100 ETC |
30.3000 USDT |
28.4600 USDT |
28.9400 USDT |
29.1100 USDT |
| 2024-03-21 |
30.3047 USDT |
1,334,044.4100 ETC |
30.6100 USDT |
29.4300 USDT |
30.1600 USDT |
30.2400 USDT |
| 2024-03-20 |
28.5502 USDT |
1,927,672.3000 ETC |
27.7000 USDT |
26.7700 USDT |
27.6300 USDT |
30.5900 USDT |
| 2024-03-19 |
28.8865 USDT |
2,655,239.1400 ETC |
31.4200 USDT |
27.3000 USDT |
27.9900 USDT |
27.5000 USDT |
| 2024-03-18 |
31.2595 USDT |
1,264,646.1100 ETC |
31.9600 USDT |
30.2400 USDT |
30.9100 USDT |
31.4200 USDT |
| 2024-03-17 |
30.9813 USDT |
1,527,661.8700 ETC |
30.6900 USDT |
29.4300 USDT |
30.3300 USDT |
31.9100 USDT |
| 2024-03-16 |
32.1365 USDT |
1,639,744.8200 ETC |
33.3000 USDT |
30.0500 USDT |
30.8700 USDT |
30.7200 USDT |
| 2024-03-15 |
32.8598 USDT |
2,733,349.4700 ETC |
35.0800 USDT |
30.7100 USDT |
32.5500 USDT |
33.1700 USDT |
| 2024-03-14 |
35.3651 USDT |
1,845,700.8500 ETC |
36.5200 USDT |
33.4200 USDT |
34.8700 USDT |
35.1000 USDT |
| 2024-03-13 |
36.7862 USDT |
1,358,368.1900 ETC |
36.8800 USDT |
35.7700 USDT |
36.4600 USDT |
36.5200 USDT |
| 2024-03-12 |
36.4956 USDT |
1,871,522.8700 ETC |
37.9900 USDT |
34.6300 USDT |
36.3100 USDT |
36.8600 USDT |
| 2024-03-11 |
37.0279 USDT |
3,231,021.7100 ETC |
36.1400 USDT |
33.8700 USDT |
35.1800 USDT |
38.0000 USDT |
| 2024-03-10 |
36.6106 USDT |
1,471,731.5600 ETC |
37.2500 USDT |
35.2600 USDT |
36.0200 USDT |
35.9600 USDT |