Identifier on Binance: ETCUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-20 |
37.1490 USDT |
1,320,478.9600 ETC |
37.8000 USDT |
35.9400 USDT |
36.5200 USDT |
36.6400 USDT |
| 2022-04-19 |
37.0660 USDT |
1,140,927.0200 ETC |
36.9000 USDT |
36.1900 USDT |
36.5000 USDT |
37.7000 USDT |
| 2022-04-18 |
35.6072 USDT |
1,541,968.8000 ETC |
36.5900 USDT |
34.5000 USDT |
35.0300 USDT |
36.9000 USDT |
| 2022-04-17 |
37.6315 USDT |
913,507.3200 ETC |
38.1400 USDT |
36.4900 USDT |
37.2300 USDT |
36.6200 USDT |
| 2022-04-16 |
38.0906 USDT |
1,167,217.7200 ETC |
37.3500 USDT |
37.0100 USDT |
37.5500 USDT |
38.1800 USDT |
| 2022-04-15 |
37.1417 USDT |
759,732.5500 ETC |
37.0400 USDT |
36.5700 USDT |
37.0900 USDT |
37.3200 USDT |
| 2022-04-14 |
37.6710 USDT |
1,270,212.4100 ETC |
38.5900 USDT |
36.3800 USDT |
36.8300 USDT |
37.1500 USDT |
| 2022-04-13 |
37.9228 USDT |
1,549,400.3900 ETC |
38.1200 USDT |
36.7200 USDT |
37.2800 USDT |
38.5500 USDT |
| 2022-04-12 |
37.7269 USDT |
2,311,355.8700 ETC |
37.0000 USDT |
36.4600 USDT |
37.2000 USDT |
37.9000 USDT |
| 2022-04-11 |
38.4370 USDT |
2,957,977.1400 ETC |
40.3200 USDT |
35.7400 USDT |
36.9300 USDT |
36.9000 USDT |
| 2022-04-10 |
41.6813 USDT |
1,367,256.1100 ETC |
41.9600 USDT |
40.5400 USDT |
41.0100 USDT |
40.9400 USDT |
| 2022-04-09 |
41.8157 USDT |
1,870,311.7100 ETC |
40.4800 USDT |
40.3800 USDT |
40.9300 USDT |
41.6000 USDT |
| 2022-04-08 |
42.0016 USDT |
2,829,909.2500 ETC |
43.4500 USDT |
39.9000 USDT |
40.5000 USDT |
39.9900 USDT |
| 2022-04-07 |
41.6277 USDT |
4,474,223.3500 ETC |
38.4300 USDT |
37.9000 USDT |
39.2700 USDT |
44.0100 USDT |
| 2022-04-06 |
41.2101 USDT |
3,859,346.7200 ETC |
44.3900 USDT |
38.5900 USDT |
39.4000 USDT |
39.2600 USDT |
| 2022-04-05 |
45.9773 USDT |
1,863,216.3200 ETC |
46.7400 USDT |
44.8500 USDT |
45.4100 USDT |
44.9300 USDT |
| 2022-04-04 |
46.8377 USDT |
3,840,495.4700 ETC |
46.7100 USDT |
44.5500 USDT |
45.4100 USDT |
46.7900 USDT |
| 2022-04-03 |
46.6227 USDT |
2,917,323.2600 ETC |
45.4900 USDT |
44.4300 USDT |
45.5500 USDT |
46.6600 USDT |
| 2022-04-02 |
46.6194 USDT |
2,488,472.5700 ETC |
47.1700 USDT |
45.1100 USDT |
46.0200 USDT |
45.8800 USDT |
| 2022-04-01 |
45.6699 USDT |
4,159,589.8200 ETC |
47.4500 USDT |
42.8000 USDT |
44.9000 USDT |
46.9600 USDT |
| 2022-03-31 |
48.2459 USDT |
4,790,610.0100 ETC |
49.6600 USDT |
45.8800 USDT |
47.4500 USDT |
47.1200 USDT |
| 2022-03-30 |
50.0919 USDT |
5,032,775.6400 ETC |
49.2800 USDT |
48.3000 USDT |
49.4500 USDT |
50.0700 USDT |
| 2022-03-29 |
49.5920 USDT |
7,608,114.2700 ETC |
47.0700 USDT |
46.9800 USDT |
48.0300 USDT |
49.4700 USDT |
| 2022-03-28 |
48.3693 USDT |
4,863,997.8700 ETC |
48.0000 USDT |
46.3200 USDT |
47.4700 USDT |
47.9200 USDT |
| 2022-03-27 |
46.4749 USDT |
3,203,289.0600 ETC |
47.1800 USDT |
44.7300 USDT |
45.4500 USDT |
48.2200 USDT |
| 2022-03-26 |
47.7273 USDT |
3,139,620.8800 ETC |
48.1600 USDT |
46.6200 USDT |
47.2900 USDT |
47.4500 USDT |
| 2022-03-25 |
47.6680 USDT |
6,768,451.0900 ETC |
48.5200 USDT |
45.2300 USDT |
46.5200 USDT |
48.2000 USDT |
| 2022-03-24 |
46.1487 USDT |
8,885,917.2100 ETC |
45.1200 USDT |
42.6200 USDT |
43.6700 USDT |
48.6900 USDT |
| 2022-03-23 |
46.3677 USDT |
7,671,649.5700 ETC |
45.8700 USDT |
43.2600 USDT |
44.2200 USDT |
45.3600 USDT |
| 2022-03-22 |
43.0227 USDT |
7,823,476.3800 ETC |
38.3800 USDT |
38.1400 USDT |
39.0200 USDT |
46.0000 USDT |
| 2022-03-21 |
38.4225 USDT |
6,372,110.3700 ETC |
38.1800 USDT |
36.0900 USDT |
37.2200 USDT |
38.4000 USDT |
| 2022-03-20 |
36.9922 USDT |
11,490,399.4100 ETC |
34.0000 USDT |
32.8000 USDT |
34.2200 USDT |
38.4200 USDT |
| 2022-03-19 |
31.1098 USDT |
3,951,441.1000 ETC |
28.0500 USDT |
28.0400 USDT |
28.6200 USDT |
33.1300 USDT |
| 2022-03-18 |
27.3180 USDT |
635,989.1500 ETC |
27.1600 USDT |
26.5200 USDT |
26.7000 USDT |
28.1000 USDT |
| 2022-03-17 |
27.1450 USDT |
571,739.5000 ETC |
27.3700 USDT |
26.7300 USDT |
26.9600 USDT |
27.1700 USDT |
| 2022-03-16 |
26.4268 USDT |
1,007,955.8000 ETC |
25.8500 USDT |
25.6800 USDT |
25.9500 USDT |
27.2600 USDT |
| 2022-03-15 |
25.6885 USDT |
525,483.9400 ETC |
25.9200 USDT |
25.1200 USDT |
25.2700 USDT |
25.9000 USDT |
| 2022-03-14 |
25.6553 USDT |
597,123.0000 ETC |
25.3600 USDT |
25.0000 USDT |
25.3700 USDT |
25.9400 USDT |
| 2022-03-13 |
26.0016 USDT |
407,239.4600 ETC |
26.3000 USDT |
25.1000 USDT |
25.4600 USDT |
25.3900 USDT |
| 2022-03-12 |
26.6462 USDT |
513,033.9600 ETC |
26.4800 USDT |
26.2400 USDT |
26.4300 USDT |
26.4200 USDT |
| 2022-03-11 |
26.4563 USDT |
846,165.6000 ETC |
26.6900 USDT |
25.9800 USDT |
26.2100 USDT |
26.6100 USDT |
| 2022-03-10 |
26.9327 USDT |
892,800.0100 ETC |
28.0700 USDT |
26.1200 USDT |
26.4600 USDT |
26.6900 USDT |
| 2022-03-09 |
27.8005 USDT |
991,577.7000 ETC |
26.7300 USDT |
26.5000 USDT |
26.8500 USDT |
28.1300 USDT |
| 2022-03-08 |
26.4223 USDT |
878,192.4200 ETC |
26.1200 USDT |
25.9100 USDT |
26.2000 USDT |
26.7400 USDT |
| 2022-03-07 |
26.3606 USDT |
968,495.7800 ETC |
26.5500 USDT |
25.2400 USDT |
25.7000 USDT |
26.1400 USDT |
| 2022-03-06 |
27.1695 USDT |
596,957.0800 ETC |
27.8300 USDT |
26.4700 USDT |
27.0000 USDT |
26.5500 USDT |
| 2022-03-05 |
27.3874 USDT |
540,849.7500 ETC |
27.6000 USDT |
26.6500 USDT |
27.1100 USDT |
27.8700 USDT |
| 2022-03-04 |
28.8449 USDT |
1,349,036.9300 ETC |
30.2200 USDT |
26.9500 USDT |
27.6200 USDT |
27.7000 USDT |
| 2022-03-03 |
30.2940 USDT |
1,992,763.1000 ETC |
29.5300 USDT |
28.9400 USDT |
29.4100 USDT |
30.2800 USDT |
| 2022-03-02 |
29.8824 USDT |
1,145,033.1900 ETC |
30.3400 USDT |
29.0800 USDT |
29.3900 USDT |
29.6400 USDT |