Identifier on Binance: ETCUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
20.6448 USDT |
638,710.8200 ETC |
21.7700 USDT |
19.8000 USDT |
20.2800 USDT |
19.8900 USDT |
| 2022-05-17 |
21.3371 USDT |
661,251.8000 ETC |
20.9100 USDT |
20.6200 USDT |
21.2100 USDT |
21.6600 USDT |
| 2022-05-16 |
21.2881 USDT |
1,139,768.8000 ETC |
22.1500 USDT |
20.3300 USDT |
20.7600 USDT |
20.9300 USDT |
| 2022-05-15 |
21.1348 USDT |
609,212.4800 ETC |
21.0800 USDT |
20.4100 USDT |
20.6800 USDT |
21.9600 USDT |
| 2022-05-14 |
20.5142 USDT |
1,025,658.6200 ETC |
20.4900 USDT |
19.5000 USDT |
19.9300 USDT |
21.0600 USDT |
| 2022-05-13 |
20.8450 USDT |
1,527,825.1200 ETC |
18.8900 USDT |
18.6700 USDT |
19.5200 USDT |
20.4700 USDT |
| 2022-05-12 |
18.2211 USDT |
3,629,866.0200 ETC |
19.9800 USDT |
16.0200 USDT |
17.7700 USDT |
18.7300 USDT |
| 2022-05-11 |
21.7593 USDT |
4,768,327.8780 ETC |
23.8700 USDT |
18.5100 USDT |
20.0300 USDT |
20.0500 USDT |
| 2022-05-10 |
23.9686 USDT |
2,331,973.0100 ETC |
22.7000 USDT |
21.9700 USDT |
23.4200 USDT |
23.8900 USDT |
| 2022-05-09 |
24.7378 USDT |
2,398,697.5900 ETC |
26.5300 USDT |
22.6000 USDT |
23.7200 USDT |
23.6900 USDT |
| 2022-05-08 |
26.6178 USDT |
1,146,291.2800 ETC |
26.8500 USDT |
26.1100 USDT |
26.6000 USDT |
26.6300 USDT |
| 2022-05-07 |
27.3417 USDT |
920,127.4100 ETC |
27.9500 USDT |
26.2200 USDT |
26.9600 USDT |
26.8600 USDT |
| 2022-05-06 |
27.8252 USDT |
1,502,730.3700 ETC |
28.3100 USDT |
27.0000 USDT |
27.7900 USDT |
27.9400 USDT |
| 2022-05-05 |
29.9551 USDT |
3,180,542.5500 ETC |
30.6400 USDT |
27.3600 USDT |
28.2200 USDT |
28.3100 USDT |
| 2022-05-04 |
28.5431 USDT |
1,164,372.4000 ETC |
26.8400 USDT |
26.8000 USDT |
27.0900 USDT |
30.5600 USDT |
| 2022-05-03 |
27.2785 USDT |
545,245.8500 ETC |
27.4200 USDT |
26.4800 USDT |
26.8300 USDT |
26.8100 USDT |
| 2022-05-02 |
27.4080 USDT |
821,972.1300 ETC |
27.6600 USDT |
26.5800 USDT |
26.9500 USDT |
27.6400 USDT |
| 2022-05-01 |
26.8399 USDT |
1,130,599.2900 ETC |
25.8800 USDT |
25.7800 USDT |
26.4200 USDT |
27.5800 USDT |
| 2022-04-30 |
27.2411 USDT |
1,355,267.3200 ETC |
29.1800 USDT |
24.5000 USDT |
27.6000 USDT |
25.9200 USDT |
| 2022-04-29 |
29.9583 USDT |
935,235.7600 ETC |
31.1200 USDT |
28.6300 USDT |
29.2000 USDT |
29.1400 USDT |
| 2022-04-28 |
31.1745 USDT |
808,669.0900 ETC |
31.2700 USDT |
30.4200 USDT |
30.9500 USDT |
30.9800 USDT |
| 2022-04-27 |
31.0192 USDT |
664,034.8800 ETC |
30.6800 USDT |
30.2300 USDT |
30.8700 USDT |
31.1400 USDT |
| 2022-04-26 |
32.0665 USDT |
1,095,527.5600 ETC |
33.6500 USDT |
29.8400 USDT |
30.8900 USDT |
30.4700 USDT |
| 2022-04-25 |
32.5806 USDT |
1,686,368.6700 ETC |
33.6300 USDT |
31.3800 USDT |
31.8800 USDT |
33.6700 USDT |
| 2022-04-24 |
34.2885 USDT |
944,231.8100 ETC |
34.5500 USDT |
33.7300 USDT |
34.0900 USDT |
33.9800 USDT |
| 2022-04-23 |
35.0375 USDT |
482,381.6900 ETC |
35.5300 USDT |
34.3900 USDT |
35.0100 USDT |
34.5600 USDT |
| 2022-04-22 |
35.2059 USDT |
1,081,681.6800 ETC |
34.8900 USDT |
34.5300 USDT |
35.1000 USDT |
35.3500 USDT |
| 2022-04-21 |
36.4834 USDT |
1,549,447.4000 ETC |
36.5600 USDT |
34.0200 USDT |
34.9100 USDT |
34.9000 USDT |
| 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 |