Identifier on Binance: ETCUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-23 |
19.2762 USDT |
761,353.0800 ETC |
19.7000 USDT |
18.4000 USDT |
18.7000 USDT |
18.4100 USDT |
| 2025-05-22 |
19.4948 USDT |
593,262.5900 ETC |
19.0000 USDT |
18.9700 USDT |
19.2200 USDT |
19.5900 USDT |
| 2025-05-21 |
18.6994 USDT |
686,023.6400 ETC |
18.4200 USDT |
18.2000 USDT |
18.4800 USDT |
18.7200 USDT |
| 2025-05-20 |
18.3705 USDT |
462,109.7400 ETC |
18.5300 USDT |
17.8800 USDT |
18.1400 USDT |
18.3700 USDT |
| 2025-05-19 |
18.0122 USDT |
859,003.9300 ETC |
18.7300 USDT |
17.3600 USDT |
17.7400 USDT |
18.4200 USDT |
| 2025-05-18 |
18.3378 USDT |
629,859.4800 ETC |
18.1300 USDT |
17.5600 USDT |
18.0400 USDT |
18.1000 USDT |
| 2025-05-17 |
18.2837 USDT |
457,359.6900 ETC |
18.7000 USDT |
17.8900 USDT |
18.0900 USDT |
18.0600 USDT |
| 2025-05-16 |
19.0682 USDT |
695,571.5300 ETC |
18.9500 USDT |
18.6900 USDT |
18.8500 USDT |
18.7200 USDT |
| 2025-05-15 |
19.1507 USDT |
559,147.2800 ETC |
19.8800 USDT |
18.5300 USDT |
18.8700 USDT |
18.9800 USDT |
| 2025-05-14 |
20.2381 USDT |
561,396.0400 ETC |
20.6700 USDT |
19.6700 USDT |
19.8800 USDT |
19.7600 USDT |
| 2025-05-13 |
20.0228 USDT |
749,670.5000 ETC |
19.7800 USDT |
18.9400 USDT |
19.2300 USDT |
20.6900 USDT |
| 2025-05-12 |
20.0859 USDT |
936,653.3900 ETC |
19.9600 USDT |
19.1700 USDT |
19.7100 USDT |
19.7800 USDT |
| 2025-05-11 |
20.0393 USDT |
718,853.3500 ETC |
20.6900 USDT |
19.5000 USDT |
19.7900 USDT |
19.8000 USDT |
| 2025-05-10 |
19.6571 USDT |
890,076.7000 ETC |
19.2200 USDT |
18.9200 USDT |
19.3100 USDT |
20.5800 USDT |
| 2025-05-09 |
19.0291 USDT |
1,107,974.9800 ETC |
18.6300 USDT |
18.3800 USDT |
18.5200 USDT |
19.1400 USDT |
| 2025-05-08 |
17.4244 USDT |
1,062,168.9700 ETC |
16.1900 USDT |
16.1800 USDT |
16.3600 USDT |
18.4400 USDT |
| 2025-05-07 |
16.1579 USDT |
501,074.7300 ETC |
16.2400 USDT |
15.8200 USDT |
15.9800 USDT |
16.1800 USDT |
| 2025-05-06 |
15.8535 USDT |
418,289.7900 ETC |
16.0100 USDT |
15.5800 USDT |
15.7600 USDT |
15.9900 USDT |
| 2025-05-05 |
16.0008 USDT |
319,037.4700 ETC |
16.0100 USDT |
15.7600 USDT |
15.9200 USDT |
16.0500 USDT |
| 2025-05-04 |
16.2637 USDT |
357,699.4600 ETC |
16.6000 USDT |
15.9300 USDT |
16.0600 USDT |
15.9800 USDT |
| 2025-05-03 |
16.7662 USDT |
238,867.2000 ETC |
17.2400 USDT |
16.4200 USDT |
16.6300 USDT |
16.6900 USDT |
| 2025-05-02 |
17.1283 USDT |
280,718.2700 ETC |
16.8800 USDT |
16.8700 USDT |
17.0800 USDT |
17.2000 USDT |
| 2025-05-01 |
16.8435 USDT |
309,256.4300 ETC |
16.5200 USDT |
16.4700 USDT |
16.6300 USDT |
16.9600 USDT |
| 2025-04-30 |
16.5950 USDT |
312,479.9100 ETC |
16.7200 USDT |
16.1600 USDT |
16.5400 USDT |
16.5200 USDT |
| 2025-04-29 |
17.1770 USDT |
586,118.0300 ETC |
17.0000 USDT |
16.7100 USDT |
16.8900 USDT |
16.7800 USDT |
| 2025-04-28 |
16.7056 USDT |
346,475.8100 ETC |
16.5700 USDT |
16.2400 USDT |
16.4800 USDT |
16.9400 USDT |
| 2025-04-27 |
17.1045 USDT |
534,408.9100 ETC |
17.0400 USDT |
16.5600 USDT |
16.6300 USDT |
16.6100 USDT |
| 2025-04-26 |
17.1374 USDT |
364,055.2100 ETC |
17.2400 USDT |
16.8400 USDT |
17.0600 USDT |
17.0900 USDT |
| 2025-04-25 |
17.0933 USDT |
467,054.3500 ETC |
16.7500 USDT |
16.5500 USDT |
16.8100 USDT |
17.2100 USDT |
| 2025-04-24 |
16.4977 USDT |
352,343.2400 ETC |
16.7700 USDT |
16.1500 USDT |
16.3400 USDT |
16.6700 USDT |
| 2025-04-23 |
16.8304 USDT |
567,330.1600 ETC |
16.6700 USDT |
16.5500 USDT |
16.7700 USDT |
16.7600 USDT |
| 2025-04-22 |
15.8986 USDT |
532,915.3400 ETC |
15.6200 USDT |
15.3300 USDT |
15.5100 USDT |
16.6600 USDT |
| 2025-04-21 |
16.0636 USDT |
426,456.0900 ETC |
16.0600 USDT |
15.5500 USDT |
15.6300 USDT |
15.5800 USDT |
| 2025-04-20 |
15.9177 USDT |
300,025.4700 ETC |
15.9500 USDT |
15.7500 USDT |
15.8500 USDT |
16.0500 USDT |
| 2025-04-19 |
15.8451 USDT |
343,030.2600 ETC |
15.4500 USDT |
15.4400 USDT |
15.5400 USDT |
15.9700 USDT |
| 2025-04-18 |
15.3807 USDT |
245,644.6900 ETC |
15.0900 USDT |
15.0000 USDT |
15.0800 USDT |
15.4500 USDT |
| 2025-04-17 |
14.9803 USDT |
310,503.5500 ETC |
14.8500 USDT |
14.7200 USDT |
14.8300 USDT |
15.0800 USDT |
| 2025-04-16 |
14.8693 USDT |
453,957.5300 ETC |
14.8700 USDT |
14.5400 USDT |
14.7600 USDT |
15.0000 USDT |
| 2025-04-15 |
15.1298 USDT |
378,607.0900 ETC |
15.2300 USDT |
14.8200 USDT |
14.9400 USDT |
14.8900 USDT |
| 2025-04-14 |
15.5141 USDT |
477,800.8600 ETC |
15.2200 USDT |
15.1900 USDT |
15.3000 USDT |
15.2900 USDT |
| 2025-04-13 |
15.2829 USDT |
458,841.7800 ETC |
15.5400 USDT |
15.0100 USDT |
15.2400 USDT |
15.2400 USDT |
| 2025-04-12 |
15.4696 USDT |
455,708.1700 ETC |
15.1600 USDT |
15.0700 USDT |
15.1500 USDT |
15.5500 USDT |
| 2025-04-11 |
15.0295 USDT |
334,464.2700 ETC |
14.7900 USDT |
14.7600 USDT |
14.8700 USDT |
15.2100 USDT |
| 2025-04-10 |
14.7581 USDT |
469,571.1700 ETC |
15.3000 USDT |
14.2000 USDT |
14.4500 USDT |
14.6800 USDT |
| 2025-04-09 |
14.4024 USDT |
1,269,226.0100 ETC |
14.0700 USDT |
13.5700 USDT |
13.8400 USDT |
15.3400 USDT |
| 2025-04-08 |
14.4201 USDT |
596,464.3700 ETC |
14.5000 USDT |
14.0000 USDT |
14.1100 USDT |
14.0500 USDT |
| 2025-04-07 |
13.8073 USDT |
2,649,795.8900 ETC |
14.1600 USDT |
12.7000 USDT |
13.6000 USDT |
14.5700 USDT |
| 2025-04-06 |
14.8471 USDT |
1,124,795.5400 ETC |
15.8900 USDT |
14.0200 USDT |
14.3400 USDT |
14.0900 USDT |
| 2025-04-05 |
16.0941 USDT |
150,759.8100 ETC |
16.2500 USDT |
15.7000 USDT |
15.7700 USDT |
15.7500 USDT |
| 2025-04-04 |
16.1548 USDT |
348,175.0000 ETC |
16.2400 USDT |
15.7500 USDT |
15.9800 USDT |
16.2200 USDT |