Identifier on OKEx: ETC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-24 |
13.8488 USD |
288.1953 ETC |
13.5300 USD |
13.4700 USD |
14.3100 USD |
14.1700 USD |
| 2025-11-23 |
13.6811 USD |
152.5403 ETC |
13.4300 USD |
13.4300 USD |
13.7200 USD |
13.5800 USD |
| 2025-11-22 |
13.4948 USD |
60.1846 ETC |
13.5900 USD |
13.2400 USD |
13.7200 USD |
13.5200 USD |
| 2025-11-21 |
12.7053 USD |
768.2534 ETC |
13.4600 USD |
12.5100 USD |
13.6600 USD |
13.4900 USD |
| 2025-11-20 |
13.7091 USD |
168.5154 ETC |
14.2600 USD |
13.3800 USD |
14.4400 USD |
13.4900 USD |
| 2025-11-19 |
14.1164 USD |
98.6552 ETC |
14.5400 USD |
13.6100 USD |
14.5400 USD |
14.2400 USD |
| 2025-11-18 |
14.4280 USD |
240.6098 ETC |
14.1900 USD |
14.1000 USD |
14.8200 USD |
14.5700 USD |
| 2025-11-17 |
14.7071 USD |
227.1858 ETC |
14.8600 USD |
14.0900 USD |
15.1100 USD |
14.2900 USD |
| 2025-11-16 |
14.8211 USD |
140.8709 ETC |
15.2800 USD |
14.3300 USD |
15.3400 USD |
14.8100 USD |
| 2025-11-15 |
15.3807 USD |
286.8839 ETC |
14.7800 USD |
14.7800 USD |
15.7600 USD |
15.2900 USD |
| 2025-11-14 |
14.6502 USD |
580.4186 ETC |
14.9800 USD |
14.4700 USD |
15.1200 USD |
14.7400 USD |
| 2025-11-13 |
15.3590 USD |
249.6530 ETC |
15.4000 USD |
14.7300 USD |
15.7800 USD |
15.1500 USD |
| 2025-11-12 |
15.4764 USD |
249.7415 ETC |
15.6200 USD |
15.1100 USD |
16.0500 USD |
15.2900 USD |
| 2025-11-11 |
16.1879 USD |
388.0462 ETC |
16.4700 USD |
15.6300 USD |
16.7300 USD |
15.6400 USD |
| 2025-11-10 |
16.3212 USD |
498.1029 ETC |
16.0900 USD |
15.9600 USD |
16.7300 USD |
16.4600 USD |
| 2025-11-09 |
16.0615 USD |
345.4968 ETC |
16.2800 USD |
15.8000 USD |
16.3100 USD |
16.1200 USD |
| 2025-11-08 |
17.4753 USD |
996.4772 ETC |
17.8800 USD |
16.1000 USD |
18.4000 USD |
16.3900 USD |
| 2025-11-07 |
16.8545 USD |
6,477.6296 ETC |
14.6300 USD |
14.6300 USD |
18.8500 USD |
17.7600 USD |
| 2025-11-06 |
14.5116 USD |
272.9487 ETC |
14.5500 USD |
14.0100 USD |
14.6800 USD |
14.5100 USD |
| 2025-11-05 |
14.2776 USD |
437.9627 ETC |
14.3000 USD |
13.6200 USD |
14.7100 USD |
14.6800 USD |
| 2025-11-04 |
14.6687 USD |
1,098.5602 ETC |
14.9500 USD |
13.5800 USD |
15.3200 USD |
14.3300 USD |
| 2025-11-03 |
15.0918 USD |
578.5168 ETC |
16.3500 USD |
14.2700 USD |
16.3500 USD |
15.0000 USD |
| 2025-11-02 |
16.2437 USD |
260.3166 ETC |
16.2300 USD |
15.9000 USD |
16.6500 USD |
16.4400 USD |
| 2025-11-01 |
16.0544 USD |
188.4878 ETC |
15.9600 USD |
15.8300 USD |
16.4500 USD |
16.2500 USD |
| 2025-10-31 |
15.7004 USD |
162.5302 ETC |
15.4000 USD |
15.3400 USD |
16.1500 USD |
15.8400 USD |
| 2025-10-30 |
15.5294 USD |
267.5176 ETC |
15.9600 USD |
14.8800 USD |
16.1100 USD |
15.3900 USD |
| 2025-10-29 |
16.2007 USD |
176.7834 ETC |
15.9600 USD |
15.8800 USD |
16.5100 USD |
16.0000 USD |
| 2025-10-28 |
16.3388 USD |
692.7930 ETC |
16.4900 USD |
15.6900 USD |
16.6300 USD |
15.9500 USD |
| 2025-10-27 |
16.6484 USD |
81.9140 ETC |
16.7800 USD |
16.3800 USD |
16.8900 USD |
16.4500 USD |
| 2025-10-26 |
16.4200 USD |
104.9949 ETC |
15.9300 USD |
15.8600 USD |
16.7500 USD |
16.7200 USD |
| 2025-10-25 |
15.9576 USD |
66.1176 ETC |
15.9100 USD |
15.8700 USD |
16.0500 USD |
16.0500 USD |
| 2025-10-24 |
15.8756 USD |
60.9669 ETC |
15.7800 USD |
15.7100 USD |
16.0900 USD |
16.0300 USD |
| 2025-10-23 |
15.7315 USD |
154.1438 ETC |
15.4300 USD |
15.4300 USD |
15.9100 USD |
15.7300 USD |
| 2025-10-22 |
15.4298 USD |
204.2237 ETC |
15.7000 USD |
15.1100 USD |
15.7000 USD |
15.4200 USD |
| 2025-10-21 |
16.1245 USD |
214.1843 ETC |
16.0100 USD |
15.5400 USD |
16.6000 USD |
15.7300 USD |
| 2025-10-20 |
15.9573 USD |
113.5638 ETC |
15.7800 USD |
15.5100 USD |
16.1900 USD |
16.0200 USD |
| 2025-10-19 |
15.5725 USD |
51.0443 ETC |
15.3500 USD |
15.2200 USD |
15.9300 USD |
15.8000 USD |
| 2025-10-18 |
15.4980 USD |
416.0948 ETC |
15.4000 USD |
15.3100 USD |
15.6900 USD |
15.4900 USD |
| 2025-10-17 |
15.2765 USD |
269.4437 ETC |
15.8400 USD |
14.7100 USD |
15.9900 USD |
15.3800 USD |
| 2025-10-16 |
16.0735 USD |
299.0469 ETC |
16.3700 USD |
15.6700 USD |
16.6000 USD |
15.8300 USD |
| 2025-10-15 |
16.5728 USD |
373.8527 ETC |
16.8300 USD |
16.1600 USD |
17.1700 USD |
16.2900 USD |
| 2025-10-14 |
16.6696 USD |
784.3161 ETC |
17.4900 USD |
16.0100 USD |
17.4900 USD |
16.8600 USD |
| 2025-10-13 |
16.9823 USD |
774.5062 ETC |
16.7400 USD |
16.6200 USD |
17.8100 USD |
17.5300 USD |
| 2025-10-12 |
16.0848 USD |
735.0187 ETC |
15.0400 USD |
14.7400 USD |
17.0300 USD |
16.6100 USD |
| 2025-10-11 |
14.9295 USD |
2,103.2828 ETC |
14.3900 USD |
13.8400 USD |
15.5700 USD |
15.1100 USD |
| 2025-10-10 |
12.4018 USD |
19,608.3561 ETC |
19.2200 USD |
7.6200 USD |
20.5900 USD |
14.3900 USD |
| 2025-10-09 |
19.3063 USD |
946.0488 ETC |
19.6600 USD |
18.7300 USD |
19.6600 USD |
19.1700 USD |
| 2025-10-08 |
19.4059 USD |
948.5996 ETC |
19.1900 USD |
18.9300 USD |
19.8000 USD |
19.6700 USD |
| 2025-10-07 |
19.5515 USD |
117.2940 ETC |
20.0200 USD |
19.0300 USD |
20.1100 USD |
19.0500 USD |
| 2025-10-06 |
19.6924 USD |
379.5258 ETC |
19.3400 USD |
19.3200 USD |
20.2000 USD |
20.0400 USD |