Identifier on Bithumb: ETC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-27 |
28,796.3407 KRW |
899,585.1510 ETC |
29,160.0000 KRW |
28,360.0000 KRW |
29,420.0000 KRW |
28,870.0000 KRW |
| 2022-05-26 |
28,905.0307 KRW |
1,825,217.4621 ETC |
28,430.0000 KRW |
28,230.0000 KRW |
29,850.0000 KRW |
28,700.0000 KRW |
| 2022-05-25 |
30,708.5746 KRW |
605,283.1438 ETC |
30,670.0000 KRW |
30,150.0000 KRW |
31,110.0000 KRW |
30,550.0000 KRW |
| 2022-05-24 |
29,939.6194 KRW |
1,339,805.0682 ETC |
27,370.0000 KRW |
27,350.0000 KRW |
31,120.0000 KRW |
30,920.0000 KRW |
| 2022-05-23 |
29,231.6816 KRW |
576,051.9403 ETC |
29,550.0000 KRW |
27,360.0000 KRW |
30,870.0000 KRW |
27,860.0000 KRW |
| 2022-05-22 |
26,871.1854 KRW |
1,024,653.9588 ETC |
26,830.0000 KRW |
26,460.0000 KRW |
27,320.0000 KRW |
27,210.0000 KRW |
| 2022-05-21 |
26,292.6995 KRW |
1,078,828.1298 ETC |
26,400.0000 KRW |
26,030.0000 KRW |
26,520.0000 KRW |
26,190.0000 KRW |
| 2022-05-20 |
26,120.5053 KRW |
883,391.3255 ETC |
26,310.0000 KRW |
25,540.0000 KRW |
26,390.0000 KRW |
26,220.0000 KRW |
| 2022-05-19 |
26,553.5800 KRW |
1,072,703.5978 ETC |
26,310.0000 KRW |
26,200.0000 KRW |
26,900.0000 KRW |
26,790.0000 KRW |
| 2022-05-18 |
26,062.4333 KRW |
531,016.1664 ETC |
26,100.0000 KRW |
25,600.0000 KRW |
26,390.0000 KRW |
25,620.0000 KRW |
| 2022-05-17 |
27,741.0337 KRW |
559,985.7937 ETC |
27,260.0000 KRW |
26,940.0000 KRW |
28,070.0000 KRW |
27,970.0000 KRW |
| 2022-05-16 |
27,478.0042 KRW |
769,871.6868 ETC |
27,110.0000 KRW |
26,850.0000 KRW |
27,870.0000 KRW |
27,430.0000 KRW |
| 2022-05-15 |
28,153.4131 KRW |
1,091,039.6696 ETC |
27,520.0000 KRW |
27,350.0000 KRW |
29,040.0000 KRW |
28,760.0000 KRW |
| 2022-05-14 |
27,375.1674 KRW |
2,341,055.7372 ETC |
26,540.0000 KRW |
26,210.0000 KRW |
28,400.0000 KRW |
28,280.0000 KRW |
| 2022-05-13 |
27,811.5323 KRW |
180,444.1094 ETC |
28,460.0000 KRW |
27,230.0000 KRW |
28,470.0000 KRW |
27,640.0000 KRW |
| 2022-05-12 |
25,250.6775 KRW |
306,934.2247 ETC |
25,100.0000 KRW |
24,330.0000 KRW |
26,660.0000 KRW |
25,320.0000 KRW |
| 2022-05-11 |
27,971.4437 KRW |
147,949.1492 ETC |
30,160.0000 KRW |
26,360.0000 KRW |
30,170.0000 KRW |
27,500.0000 KRW |
| 2022-05-10 |
31,640.7985 KRW |
703,087.6549 ETC |
31,990.0000 KRW |
30,530.0000 KRW |
32,540.0000 KRW |
31,530.0000 KRW |
| 2022-05-09 |
32,144.9222 KRW |
387,995.8602 ETC |
33,210.0000 KRW |
31,050.0000 KRW |
33,510.0000 KRW |
31,680.0000 KRW |
| 2022-05-08 |
35,199.6198 KRW |
313,546.5622 ETC |
34,820.0000 KRW |
34,520.0000 KRW |
35,690.0000 KRW |
34,710.0000 KRW |
| 2022-05-07 |
35,431.8023 KRW |
72,020.0590 ETC |
35,980.0000 KRW |
34,780.0000 KRW |
36,250.0000 KRW |
35,220.0000 KRW |
| 2022-05-06 |
36,331.0477 KRW |
93,049.3988 ETC |
36,250.0000 KRW |
35,950.0000 KRW |
36,740.0000 KRW |
36,570.0000 KRW |
| 2022-05-05 |
37,141.4698 KRW |
509,769.5709 ETC |
38,470.0000 KRW |
36,100.0000 KRW |
38,470.0000 KRW |
36,800.0000 KRW |
| 2022-05-04 |
37,284.4356 KRW |
639,485.7160 ETC |
35,880.0000 KRW |
35,390.0000 KRW |
38,910.0000 KRW |
38,830.0000 KRW |
| 2022-05-03 |
34,829.2433 KRW |
360,645.9495 ETC |
35,040.0000 KRW |
34,270.0000 KRW |
35,180.0000 KRW |
34,620.0000 KRW |
| 2022-05-02 |
35,046.9034 KRW |
522,213.4572 ETC |
35,180.0000 KRW |
34,260.0000 KRW |
35,710.0000 KRW |
35,380.0000 KRW |
| 2022-05-01 |
35,235.2917 KRW |
514,487.7009 ETC |
34,230.0000 KRW |
34,230.0000 KRW |
36,190.0000 KRW |
35,460.0000 KRW |
| 2022-04-30 |
35,904.8384 KRW |
276,412.4342 ETC |
36,350.0000 KRW |
34,310.0000 KRW |
36,890.0000 KRW |
34,440.0000 KRW |
| 2022-04-29 |
37,799.1925 KRW |
481,088.1911 ETC |
38,310.0000 KRW |
37,200.0000 KRW |
38,560.0000 KRW |
37,580.0000 KRW |
| 2022-04-28 |
39,801.5521 KRW |
533,922.0785 ETC |
39,430.0000 KRW |
39,250.0000 KRW |
40,180.0000 KRW |
39,620.0000 KRW |
| 2022-04-27 |
39,540.5083 KRW |
533,687.2741 ETC |
39,340.0000 KRW |
39,180.0000 KRW |
39,930.0000 KRW |
39,740.0000 KRW |
| 2022-04-26 |
39,890.4295 KRW |
373,055.7543 ETC |
40,150.0000 KRW |
39,090.0000 KRW |
40,390.0000 KRW |
39,300.0000 KRW |
| 2022-04-25 |
41,888.7675 KRW |
610,719.2252 ETC |
41,090.0000 KRW |
40,790.0000 KRW |
43,170.0000 KRW |
42,480.0000 KRW |
| 2022-04-24 |
42,986.1920 KRW |
560,531.4344 ETC |
43,470.0000 KRW |
42,130.0000 KRW |
43,650.0000 KRW |
42,250.0000 KRW |
| 2022-04-23 |
44,161.0172 KRW |
452,648.0064 ETC |
44,120.0000 KRW |
43,950.0000 KRW |
44,370.0000 KRW |
44,020.0000 KRW |
| 2022-04-22 |
44,388.7343 KRW |
363,924.7464 ETC |
43,840.0000 KRW |
43,500.0000 KRW |
45,100.0000 KRW |
44,670.0000 KRW |
| 2022-04-21 |
44,902.6070 KRW |
345,653.0246 ETC |
46,010.0000 KRW |
43,550.0000 KRW |
46,130.0000 KRW |
43,920.0000 KRW |
| 2022-04-20 |
45,648.7792 KRW |
439,765.1314 ETC |
45,990.0000 KRW |
45,080.0000 KRW |
46,030.0000 KRW |
45,630.0000 KRW |
| 2022-04-19 |
46,533.0750 KRW |
341,780.1112 ETC |
46,880.0000 KRW |
46,030.0000 KRW |
47,090.0000 KRW |
46,640.0000 KRW |
| 2022-04-18 |
45,188.1286 KRW |
446,348.1756 ETC |
44,950.0000 KRW |
44,000.0000 KRW |
46,390.0000 KRW |
46,220.0000 KRW |
| 2022-04-17 |
46,973.8568 KRW |
390,534.6769 ETC |
47,150.0000 KRW |
45,950.0000 KRW |
47,920.0000 KRW |
46,050.0000 KRW |
| 2022-04-16 |
47,155.9210 KRW |
151,237.4005 ETC |
47,530.0000 KRW |
46,400.0000 KRW |
48,100.0000 KRW |
48,020.0000 KRW |
| 2022-04-15 |
46,522.6459 KRW |
558,391.8485 ETC |
46,350.0000 KRW |
46,110.0000 KRW |
46,860.0000 KRW |
46,810.0000 KRW |
| 2022-04-14 |
46,442.8814 KRW |
483,919.0982 ETC |
46,800.0000 KRW |
46,000.0000 KRW |
46,870.0000 KRW |
46,340.0000 KRW |
| 2022-04-13 |
47,932.4208 KRW |
104,405.0737 ETC |
47,650.0000 KRW |
47,340.0000 KRW |
48,450.0000 KRW |
48,130.0000 KRW |
| 2022-04-12 |
47,413.4024 KRW |
327,230.6256 ETC |
47,700.0000 KRW |
46,400.0000 KRW |
48,330.0000 KRW |
47,830.0000 KRW |
| 2022-04-11 |
47,258.9989 KRW |
348,853.3292 ETC |
47,630.0000 KRW |
45,380.0000 KRW |
47,990.0000 KRW |
47,070.0000 KRW |
| 2022-04-10 |
51,731.1272 KRW |
228,777.8434 ETC |
51,550.0000 KRW |
50,750.0000 KRW |
52,500.0000 KRW |
50,750.0000 KRW |
| 2022-04-09 |
51,968.4178 KRW |
190,329.6469 ETC |
52,300.0000 KRW |
51,550.0000 KRW |
52,500.0000 KRW |
52,300.0000 KRW |
| 2022-04-08 |
51,558.7625 KRW |
108,044.0699 ETC |
52,600.0000 KRW |
50,050.0000 KRW |
53,050.0000 KRW |
51,050.0000 KRW |