Identifier on Binance: ETCUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-08 |
38.3822 USDT |
2,437,717.8600 ETC |
37.9000 USDT |
36.5400 USDT |
38.1000 USDT |
38.0200 USDT |
| 2024-03-07 |
37.1781 USDT |
1,918,423.2400 ETC |
37.3000 USDT |
35.9300 USDT |
36.6000 USDT |
37.9500 USDT |
| 2024-03-06 |
35.9840 USDT |
3,727,912.6800 ETC |
34.1600 USDT |
32.9000 USDT |
33.7200 USDT |
37.2400 USDT |
| 2024-03-05 |
36.5495 USDT |
6,904,008.0900 ETC |
35.9500 USDT |
29.2800 USDT |
33.0000 USDT |
34.4700 USDT |
| 2024-03-04 |
34.3852 USDT |
3,719,649.2500 ETC |
33.6000 USDT |
33.0000 USDT |
33.5500 USDT |
35.9300 USDT |
| 2024-03-03 |
33.8547 USDT |
4,021,459.8800 ETC |
34.3200 USDT |
30.6000 USDT |
33.2100 USDT |
33.3600 USDT |
| 2024-03-02 |
32.9559 USDT |
4,945,439.0100 ETC |
30.3200 USDT |
30.2300 USDT |
31.0900 USDT |
34.4500 USDT |
| 2024-03-01 |
29.5734 USDT |
1,499,406.3100 ETC |
28.8800 USDT |
28.7900 USDT |
29.3800 USDT |
30.1900 USDT |
| 2024-02-29 |
30.4258 USDT |
4,255,856.0600 ETC |
29.5700 USDT |
28.1600 USDT |
28.9400 USDT |
28.9400 USDT |
| 2024-02-28 |
28.8939 USDT |
4,333,188.1100 ETC |
28.1300 USDT |
26.5900 USDT |
28.1200 USDT |
29.7200 USDT |
| 2024-02-27 |
28.1161 USDT |
2,104,669.6100 ETC |
27.7700 USDT |
27.4800 USDT |
27.9100 USDT |
28.1000 USDT |
| 2024-02-26 |
27.2874 USDT |
2,365,564.7500 ETC |
27.1900 USDT |
26.4500 USDT |
26.8200 USDT |
27.8200 USDT |
| 2024-02-25 |
26.8115 USDT |
1,480,055.6700 ETC |
26.1000 USDT |
25.9500 USDT |
26.1200 USDT |
27.1600 USDT |
| 2024-02-24 |
25.7980 USDT |
768,963.3000 ETC |
25.4200 USDT |
25.0800 USDT |
25.3700 USDT |
26.1000 USDT |
| 2024-02-23 |
25.5316 USDT |
904,671.6600 ETC |
25.8100 USDT |
25.0300 USDT |
25.4300 USDT |
25.3700 USDT |
| 2024-02-22 |
25.9851 USDT |
949,698.6300 ETC |
26.0700 USDT |
25.4600 USDT |
25.7000 USDT |
26.0200 USDT |
| 2024-02-21 |
26.0070 USDT |
1,577,709.3100 ETC |
27.0600 USDT |
25.2000 USDT |
25.5300 USDT |
26.0000 USDT |
| 2024-02-20 |
26.8659 USDT |
2,121,035.8000 ETC |
27.4000 USDT |
25.8900 USDT |
26.3500 USDT |
27.2300 USDT |
| 2024-02-19 |
26.9097 USDT |
1,695,158.3300 ETC |
26.5500 USDT |
26.2100 USDT |
26.4500 USDT |
27.3700 USDT |
| 2024-02-18 |
26.1447 USDT |
842,188.1700 ETC |
26.0400 USDT |
25.7200 USDT |
25.8600 USDT |
26.5100 USDT |
| 2024-02-17 |
26.1261 USDT |
901,209.9700 ETC |
26.7700 USDT |
25.4400 USDT |
25.8500 USDT |
26.1200 USDT |
| 2024-02-16 |
26.8472 USDT |
1,558,973.9200 ETC |
26.7800 USDT |
26.0900 USDT |
26.5300 USDT |
26.7400 USDT |
| 2024-02-15 |
26.8304 USDT |
1,886,990.9800 ETC |
26.8900 USDT |
26.3800 USDT |
26.5700 USDT |
26.7500 USDT |
| 2024-02-14 |
26.5820 USDT |
1,491,375.8300 ETC |
26.2200 USDT |
25.6000 USDT |
26.0000 USDT |
26.9100 USDT |
| 2024-02-13 |
26.5267 USDT |
1,397,557.9500 ETC |
26.9200 USDT |
25.7700 USDT |
26.0300 USDT |
26.1900 USDT |
| 2024-02-12 |
26.1729 USDT |
1,076,980.6400 ETC |
25.8800 USDT |
25.4300 USDT |
25.5900 USDT |
26.9200 USDT |
| 2024-02-11 |
25.9886 USDT |
883,520.6300 ETC |
25.9000 USDT |
25.5200 USDT |
25.7900 USDT |
25.8700 USDT |
| 2024-02-10 |
25.8957 USDT |
652,318.6000 ETC |
26.1600 USDT |
25.3700 USDT |
25.6700 USDT |
25.8500 USDT |
| 2024-02-09 |
26.1467 USDT |
1,642,302.2800 ETC |
25.6200 USDT |
25.5500 USDT |
25.7400 USDT |
26.2200 USDT |
| 2024-02-08 |
25.3785 USDT |
1,030,980.4100 ETC |
25.1800 USDT |
25.0100 USDT |
25.2000 USDT |
25.7700 USDT |
| 2024-02-07 |
24.8126 USDT |
977,908.0300 ETC |
24.7300 USDT |
24.3100 USDT |
24.4100 USDT |
25.2000 USDT |
| 2024-02-06 |
24.5885 USDT |
1,140,868.2600 ETC |
24.3100 USDT |
24.1600 USDT |
24.3400 USDT |
24.8500 USDT |
| 2024-02-05 |
24.7316 USDT |
1,604,885.1400 ETC |
25.0000 USDT |
24.0300 USDT |
24.2400 USDT |
24.2000 USDT |
| 2024-02-04 |
25.2026 USDT |
1,806,697.4700 ETC |
24.8600 USDT |
24.4100 USDT |
24.8700 USDT |
24.9200 USDT |
| 2024-02-03 |
25.2061 USDT |
1,362,504.7800 ETC |
25.1200 USDT |
24.5200 USDT |
24.7400 USDT |
25.0100 USDT |
| 2024-02-02 |
24.8124 USDT |
1,218,623.5700 ETC |
24.4300 USDT |
24.3100 USDT |
24.6700 USDT |
25.1300 USDT |
| 2024-02-01 |
24.1155 USDT |
1,787,730.4100 ETC |
24.3400 USDT |
23.3900 USDT |
23.7800 USDT |
24.3100 USDT |
| 2024-01-31 |
25.0725 USDT |
2,346,783.7200 ETC |
25.3200 USDT |
24.1600 USDT |
24.5600 USDT |
24.3900 USDT |
| 2024-01-30 |
25.2771 USDT |
2,720,946.0700 ETC |
24.7100 USDT |
24.4900 USDT |
24.6800 USDT |
25.4300 USDT |
| 2024-01-29 |
23.9260 USDT |
1,510,306.9800 ETC |
23.5100 USDT |
23.0300 USDT |
23.3000 USDT |
24.7200 USDT |
| 2024-01-28 |
23.8885 USDT |
1,195,956.4200 ETC |
24.0300 USDT |
23.3900 USDT |
23.5100 USDT |
23.4300 USDT |
| 2024-01-27 |
24.1128 USDT |
1,104,698.6800 ETC |
23.9000 USDT |
23.7600 USDT |
23.9800 USDT |
24.0200 USDT |
| 2024-01-26 |
23.6760 USDT |
1,492,052.0100 ETC |
23.2700 USDT |
22.8800 USDT |
23.1000 USDT |
23.9600 USDT |
| 2024-01-25 |
22.8742 USDT |
1,632,034.3600 ETC |
23.0000 USDT |
22.2300 USDT |
22.5200 USDT |
23.2800 USDT |
| 2024-01-24 |
22.9099 USDT |
1,169,549.0000 ETC |
23.1300 USDT |
22.5300 USDT |
22.7800 USDT |
22.9000 USDT |
| 2024-01-23 |
22.5620 USDT |
1,955,295.7900 ETC |
22.9600 USDT |
21.7200 USDT |
22.2300 USDT |
22.9600 USDT |
| 2024-01-22 |
23.8278 USDT |
2,286,481.8000 ETC |
24.5100 USDT |
22.8300 USDT |
23.1300 USDT |
22.8700 USDT |
| 2024-01-21 |
24.8992 USDT |
975,722.1700 ETC |
24.7300 USDT |
24.4900 USDT |
24.6900 USDT |
24.6400 USDT |
| 2024-01-20 |
24.7253 USDT |
1,791,810.8400 ETC |
25.3400 USDT |
24.1100 USDT |
24.3100 USDT |
24.6900 USDT |
| 2024-01-19 |
24.0800 USDT |
2,392,041.9300 ETC |
24.4600 USDT |
22.9300 USDT |
23.8200 USDT |
25.1900 USDT |