Identifier on Binance: ETCUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-01 |
30.2751 USDT |
1,509,292.4100 ETC |
30.4900 USDT |
29.4200 USDT |
30.1000 USDT |
30.2900 USDT |
| 2022-02-28 |
28.2056 USDT |
1,257,338.0800 ETC |
27.3600 USDT |
26.8900 USDT |
27.4200 USDT |
29.6700 USDT |
| 2022-02-27 |
28.0950 USDT |
1,274,768.1100 ETC |
28.8900 USDT |
26.8900 USDT |
27.5200 USDT |
27.2200 USDT |
| 2022-02-26 |
28.9992 USDT |
1,437,226.1900 ETC |
27.9900 USDT |
27.8600 USDT |
28.7800 USDT |
28.9100 USDT |
| 2022-02-25 |
26.8575 USDT |
1,276,129.4400 ETC |
26.5200 USDT |
25.9200 USDT |
26.4300 USDT |
28.1600 USDT |
| 2022-02-24 |
25.0356 USDT |
3,080,946.1300 ETC |
26.5400 USDT |
23.3200 USDT |
24.2600 USDT |
26.4800 USDT |
| 2022-02-23 |
27.2881 USDT |
1,543,720.5600 ETC |
26.6600 USDT |
26.2300 USDT |
26.5600 USDT |
26.3100 USDT |
| 2022-02-22 |
25.7934 USDT |
1,695,687.4700 ETC |
24.9700 USDT |
24.4200 USDT |
25.1600 USDT |
26.6700 USDT |
| 2022-02-21 |
26.9102 USDT |
1,899,060.6900 ETC |
27.2400 USDT |
25.0400 USDT |
25.8200 USDT |
25.1900 USDT |
| 2022-02-20 |
27.5433 USDT |
1,161,956.7500 ETC |
28.6900 USDT |
26.8200 USDT |
27.3000 USDT |
27.7200 USDT |
| 2022-02-19 |
28.4802 USDT |
994,168.8300 ETC |
28.9400 USDT |
27.6300 USDT |
28.0600 USDT |
28.8100 USDT |
| 2022-02-18 |
29.3626 USDT |
1,441,671.0400 ETC |
29.4400 USDT |
28.2400 USDT |
28.8600 USDT |
28.9100 USDT |
| 2022-02-17 |
30.7613 USDT |
1,337,825.8000 ETC |
32.2400 USDT |
28.9100 USDT |
29.6900 USDT |
29.4300 USDT |
| 2022-02-16 |
32.4229 USDT |
922,949.3400 ETC |
33.4700 USDT |
31.4400 USDT |
31.9000 USDT |
32.4300 USDT |
| 2022-02-15 |
32.7248 USDT |
1,264,279.6400 ETC |
31.4000 USDT |
31.1400 USDT |
31.5400 USDT |
33.1200 USDT |
| 2022-02-14 |
31.8756 USDT |
1,494,939.3800 ETC |
32.4700 USDT |
30.4000 USDT |
31.1700 USDT |
31.5000 USDT |
| 2022-02-13 |
32.9422 USDT |
1,775,430.8000 ETC |
31.7000 USDT |
31.4900 USDT |
32.2900 USDT |
32.9100 USDT |
| 2022-02-12 |
32.0663 USDT |
1,855,928.8500 ETC |
32.6900 USDT |
31.0400 USDT |
31.6800 USDT |
31.5200 USDT |
| 2022-02-11 |
35.6135 USDT |
3,639,999.0100 ETC |
34.3500 USDT |
31.8400 USDT |
32.9700 USDT |
32.7100 USDT |
| 2022-02-10 |
35.4883 USDT |
3,216,014.0300 ETC |
33.7800 USDT |
33.5000 USDT |
35.1000 USDT |
34.9300 USDT |
| 2022-02-09 |
33.6013 USDT |
2,120,683.7800 ETC |
32.0700 USDT |
31.2700 USDT |
31.6700 USDT |
33.9900 USDT |
| 2022-02-08 |
31.6266 USDT |
1,532,773.0800 ETC |
32.6500 USDT |
30.3500 USDT |
31.0500 USDT |
32.1400 USDT |
| 2022-02-07 |
31.8702 USDT |
1,811,381.2400 ETC |
29.8900 USDT |
29.3200 USDT |
29.7800 USDT |
32.7400 USDT |