Identifier on Kucoin: ETC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
25.3463 USDT |
21,300.4089 ETC |
25.9406 USDT |
24.2587 USDT |
26.2978 USDT |
25.3042 USDT |
| 2025-01-07 |
27.5150 USDT |
32,513.0568 ETC |
28.6700 USDT |
26.5167 USDT |
28.7925 USDT |
27.0122 USDT |
| 2025-01-06 |
28.3731 USDT |
17,499.8428 ETC |
28.1413 USDT |
27.7288 USDT |
29.2411 USDT |
28.6924 USDT |
| 2025-01-05 |
27.9340 USDT |
8,694.2877 ETC |
28.3357 USDT |
27.4173 USDT |
28.5924 USDT |
28.0427 USDT |
| 2025-01-04 |
28.3529 USDT |
9,561.2507 ETC |
28.4612 USDT |
27.8785 USDT |
28.8321 USDT |
28.1391 USDT |
| 2025-01-03 |
27.1873 USDT |
5,447.6104 ETC |
26.9135 USDT |
26.6145 USDT |
27.9476 USDT |
27.8476 USDT |
| 2025-01-02 |
26.5884 USDT |
18,171.9312 ETC |
25.8484 USDT |
25.8329 USDT |
27.0738 USDT |
26.7039 USDT |
| 2025-01-01 |
25.1297 USDT |
12,305.9967 ETC |
25.0248 USDT |
24.6363 USDT |
25.6067 USDT |
25.5474 USDT |
| 2024-12-31 |
25.2844 USDT |
14,267.4590 ETC |
25.4099 USDT |
24.7983 USDT |
26.0163 USDT |
25.3048 USDT |
| 2024-12-30 |
25.3167 USDT |
17,717.5710 ETC |
25.5199 USDT |
24.8082 USDT |
26.3313 USDT |
25.4157 USDT |
| 2024-12-29 |
26.3027 USDT |
12,454.7327 ETC |
26.5461 USDT |
25.5662 USDT |
26.7000 USDT |
25.7319 USDT |
| 2024-12-28 |
26.2689 USDT |
6,383.1748 ETC |
25.9764 USDT |
25.7481 USDT |
26.6862 USDT |
26.4194 USDT |
| 2024-12-27 |
26.4199 USDT |
11,749.7950 ETC |
25.8900 USDT |
25.7494 USDT |
27.1921 USDT |
26.2622 USDT |
| 2024-12-26 |
26.2589 USDT |
16,425.8434 ETC |
27.3293 USDT |
25.5500 USDT |
27.4923 USDT |
25.9500 USDT |
| 2024-12-25 |
27.5413 USDT |
12,149.1757 ETC |
27.9300 USDT |
26.9213 USDT |
28.2635 USDT |
27.4000 USDT |
| 2024-12-24 |
27.6748 USDT |
16,012.4105 ETC |
27.5421 USDT |
26.7318 USDT |
28.4275 USDT |
28.0500 USDT |
| 2024-12-23 |
26.1972 USDT |
8,495.6180 ETC |
25.9887 USDT |
25.4200 USDT |
26.8885 USDT |
26.4418 USDT |
| 2024-12-22 |
26.0442 USDT |
16,867.3681 ETC |
26.0264 USDT |
25.3752 USDT |
26.7212 USDT |
25.7995 USDT |
| 2024-12-21 |
27.5654 USDT |
33,410.7783 ETC |
27.4148 USDT |
25.7685 USDT |
28.5811 USDT |
26.0163 USDT |
| 2024-12-20 |
25.4523 USDT |
74,052.1395 ETC |
26.7255 USDT |
23.5100 USDT |
27.5834 USDT |
26.7464 USDT |
| 2024-12-19 |
27.8471 USDT |
92,837.8280 ETC |
29.4377 USDT |
25.9660 USDT |
29.9512 USDT |
27.0219 USDT |
| 2024-12-18 |
30.6625 USDT |
60,971.0940 ETC |
32.5000 USDT |
29.1279 USDT |
32.6464 USDT |
29.6103 USDT |
| 2024-12-17 |
33.1953 USDT |
18,385.8757 ETC |
33.1962 USDT |
32.2593 USDT |
34.0197 USDT |
33.5768 USDT |
| 2024-12-16 |
33.5680 USDT |
44,425.6193 ETC |
33.7897 USDT |
32.0640 USDT |
35.1400 USDT |
34.0872 USDT |
| 2024-12-15 |
32.8649 USDT |
17,952.2976 ETC |
32.5075 USDT |
32.2336 USDT |
33.4293 USDT |
33.1426 USDT |
| 2024-12-14 |
32.9085 USDT |
24,512.5202 ETC |
33.9957 USDT |
31.8339 USDT |
34.2785 USDT |
32.2369 USDT |
| 2024-12-13 |
34.1410 USDT |
40,749.0789 ETC |
33.7988 USDT |
33.1052 USDT |
34.8163 USDT |
34.1179 USDT |
| 2024-12-12 |
34.3152 USDT |
53,546.1800 ETC |
33.4826 USDT |
33.2634 USDT |
35.2645 USDT |
33.6994 USDT |
| 2024-12-11 |
32.1700 USDT |
56,793.1138 ETC |
30.1889 USDT |
28.8688 USDT |
33.8327 USDT |
33.5601 USDT |
| 2024-12-10 |
30.2222 USDT |
75,100.1486 ETC |
31.3550 USDT |
27.9581 USDT |
32.2952 USDT |
30.1980 USDT |
| 2024-12-09 |
31.9029 USDT |
120,472.2838 ETC |
37.0000 USDT |
27.6896 USDT |
37.0114 USDT |
31.8512 USDT |
| 2024-12-08 |
36.6536 USDT |
21,553.5585 ETC |
37.2000 USDT |
35.7223 USDT |
37.5985 USDT |
36.6732 USDT |
| 2024-12-07 |
37.4685 USDT |
40,893.1163 ETC |
38.3823 USDT |
36.8000 USDT |
38.6694 USDT |
37.2000 USDT |
| 2024-12-06 |
37.2219 USDT |
103,171.7567 ETC |
35.5756 USDT |
34.2324 USDT |
39.8731 USDT |
39.4170 USDT |
| 2024-12-05 |
36.7766 USDT |
76,715.1552 ETC |
37.7056 USDT |
35.3663 USDT |
38.0550 USDT |
36.3894 USDT |
| 2024-12-04 |
36.5427 USDT |
137,944.9645 ETC |
34.8064 USDT |
34.4982 USDT |
38.9314 USDT |
37.1312 USDT |
| 2024-12-03 |
33.2044 USDT |
145,893.6318 ETC |
33.8800 USDT |
30.9310 USDT |
35.3055 USDT |
34.9838 USDT |
| 2024-12-02 |
33.0192 USDT |
82,139.3273 ETC |
33.3105 USDT |
31.0932 USDT |
34.5716 USDT |
32.3549 USDT |
| 2024-12-01 |
32.6188 USDT |
44,714.2538 ETC |
32.7059 USDT |
31.6882 USDT |
33.6505 USDT |
32.6517 USDT |
| 2024-11-30 |
33.0272 USDT |
55,504.9304 ETC |
31.8845 USDT |
31.6666 USDT |
33.9930 USDT |
32.7861 USDT |
| 2024-11-29 |
31.6990 USDT |
21,648.7572 ETC |
31.9474 USDT |
31.0488 USDT |
32.3953 USDT |
31.6949 USDT |
| 2024-11-28 |
32.0927 USDT |
95,964.0869 ETC |
32.9147 USDT |
31.2823 USDT |
33.5000 USDT |
31.9184 USDT |
| 2024-11-27 |
29.4913 USDT |
38,029.8571 ETC |
28.3333 USDT |
27.8203 USDT |
30.4640 USDT |
30.2801 USDT |
| 2024-11-26 |
28.4503 USDT |
69,145.4722 ETC |
29.7516 USDT |
27.3774 USDT |
30.4201 USDT |
28.2230 USDT |
| 2024-11-25 |
30.6336 USDT |
75,588.3258 ETC |
28.8401 USDT |
27.6927 USDT |
31.9331 USDT |
30.9202 USDT |
| 2024-11-24 |
28.6950 USDT |
51,487.8311 ETC |
29.5494 USDT |
27.1603 USDT |
30.6477 USDT |
28.4283 USDT |
| 2024-11-23 |
29.9377 USDT |
103,074.1009 ETC |
28.5200 USDT |
28.3363 USDT |
31.3600 USDT |
29.8634 USDT |
| 2024-11-22 |
27.7788 USDT |
37,085.0205 ETC |
27.3303 USDT |
26.8122 USDT |
28.6995 USDT |
28.3444 USDT |
| 2024-11-21 |
27.0199 USDT |
87,085.9906 ETC |
25.3647 USDT |
24.6274 USDT |
28.7922 USDT |
27.2161 USDT |
| 2024-11-20 |
25.5956 USDT |
40,914.9476 ETC |
26.1477 USDT |
24.6797 USDT |
26.6815 USDT |
25.4736 USDT |