Identifier on OKEx: ETC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-05 |
19.8364 USD |
186.2116 ETC |
19.5300 USD |
19.3300 USD |
20.3000 USD |
19.3400 USD |
| 2025-10-04 |
19.4778 USD |
88.5533 ETC |
19.9200 USD |
19.3000 USD |
19.9200 USD |
19.4600 USD |
| 2025-10-03 |
19.7552 USD |
203.0040 ETC |
19.9200 USD |
19.4900 USD |
20.2100 USD |
20.0100 USD |
| 2025-10-02 |
19.8201 USD |
202.5676 ETC |
19.6500 USD |
19.4800 USD |
20.0800 USD |
19.9400 USD |
| 2025-10-01 |
19.1129 USD |
227.2643 ETC |
18.3400 USD |
18.2400 USD |
19.5900 USD |
19.5900 USD |
| 2025-09-30 |
18.3684 USD |
75.7340 ETC |
18.5500 USD |
18.0700 USD |
18.5500 USD |
18.3700 USD |
| 2025-09-29 |
18.4709 USD |
830.2395 ETC |
18.4500 USD |
18.1100 USD |
18.6800 USD |
18.6800 USD |
| 2025-09-28 |
18.0342 USD |
147.1413 ETC |
18.1200 USD |
17.9000 USD |
18.6100 USD |
18.6100 USD |
| 2025-09-27 |
18.2602 USD |
30.3750 ETC |
18.3700 USD |
18.1100 USD |
18.4000 USD |
18.2900 USD |
| 2025-09-26 |
18.2124 USD |
176.3071 ETC |
17.9900 USD |
17.7700 USD |
18.5000 USD |
18.4200 USD |
| 2025-09-25 |
18.0756 USD |
314.6859 ETC |
18.5700 USD |
17.5900 USD |
18.7000 USD |
17.8700 USD |
| 2025-09-24 |
18.8158 USD |
136.8265 ETC |
18.8700 USD |
18.5300 USD |
19.0700 USD |
18.5800 USD |
| 2025-09-23 |
18.7694 USD |
103.2657 ETC |
18.6800 USD |
18.4600 USD |
19.0600 USD |
18.8100 USD |
| 2025-09-22 |
18.6621 USD |
770.6803 ETC |
19.8900 USD |
17.6600 USD |
19.8900 USD |
18.6600 USD |
| 2025-09-21 |
19.9609 USD |
52.7005 ETC |
20.1900 USD |
19.8300 USD |
20.1900 USD |
19.9300 USD |
| 2025-09-20 |
20.2533 USD |
37.0657 ETC |
20.2200 USD |
20.1500 USD |
20.4100 USD |
20.2200 USD |
| 2025-09-19 |
20.5717 USD |
347.3750 ETC |
21.1000 USD |
20.0800 USD |
21.1700 USD |
20.0800 USD |
| 2025-09-18 |
20.9457 USD |
33.7035 ETC |
21.0300 USD |
20.7200 USD |
21.1600 USD |
20.9500 USD |
| 2025-09-17 |
20.4503 USD |
366.2199 ETC |
20.5800 USD |
20.1400 USD |
21.0200 USD |
21.0200 USD |
| 2025-09-16 |
20.4409 USD |
85.2635 ETC |
20.3800 USD |
20.1800 USD |
20.6800 USD |
20.5800 USD |
| 2025-09-15 |
20.8989 USD |
125.2842 ETC |
21.2000 USD |
20.2000 USD |
21.4300 USD |
20.2700 USD |
| 2025-09-14 |
21.4454 USD |
146.8355 ETC |
21.9200 USD |
20.9700 USD |
22.0000 USD |
21.1800 USD |
| 2025-09-13 |
22.2151 USD |
4,591.0029 ETC |
21.8500 USD |
21.8500 USD |
22.5100 USD |
21.9700 USD |
| 2025-09-12 |
21.6300 USD |
107.5678 ETC |
21.4700 USD |
21.3100 USD |
21.9700 USD |
21.9600 USD |
| 2025-09-11 |
21.2862 USD |
143.6373 ETC |
20.9500 USD |
20.9500 USD |
21.5400 USD |
21.4600 USD |
| 2025-09-10 |
20.8182 USD |
69.6277 ETC |
20.5200 USD |
20.5200 USD |
21.1100 USD |
20.9500 USD |
| 2025-09-09 |
20.6398 USD |
221.8624 ETC |
20.7100 USD |
20.3600 USD |
21.1300 USD |
20.3600 USD |
| 2025-09-08 |
20.7561 USD |
75.1148 ETC |
20.5400 USD |
20.4900 USD |
21.0600 USD |
20.8500 USD |
| 2025-09-07 |
20.4046 USD |
42.0991 ETC |
20.2200 USD |
20.2200 USD |
20.5200 USD |
20.5100 USD |
| 2025-09-06 |
20.2163 USD |
17.0400 ETC |
20.3400 USD |
20.0900 USD |
20.3400 USD |
20.0900 USD |
| 2025-09-05 |
20.4155 USD |
266.6861 ETC |
20.2300 USD |
20.2300 USD |
20.9300 USD |
20.3800 USD |
| 2025-09-04 |
20.3408 USD |
115.7988 ETC |
20.8100 USD |
20.0100 USD |
20.8100 USD |
20.3600 USD |
| 2025-09-03 |
21.0269 USD |
2,179.3678 ETC |
20.6900 USD |
20.6300 USD |
21.1500 USD |
20.8400 USD |
| 2025-09-02 |
20.6499 USD |
295.4602 ETC |
20.4800 USD |
20.3400 USD |
20.9100 USD |
20.8300 USD |
| 2025-09-01 |
20.6119 USD |
860.6590 ETC |
20.7000 USD |
20.1200 USD |
21.3100 USD |
20.5100 USD |
| 2025-08-31 |
21.0013 USD |
71.2399 ETC |
20.9500 USD |
20.7100 USD |
21.2200 USD |
20.7100 USD |
| 2025-08-30 |
20.8027 USD |
149.4800 ETC |
20.8600 USD |
20.6000 USD |
21.0900 USD |
20.9400 USD |
| 2025-08-29 |
21.0875 USD |
500.5019 ETC |
21.6500 USD |
20.5700 USD |
21.6500 USD |
20.9300 USD |
| 2025-08-28 |
21.6608 USD |
208.2659 ETC |
21.5400 USD |
21.3700 USD |
21.9100 USD |
21.7900 USD |
| 2025-08-27 |
21.6489 USD |
299.0374 ETC |
21.6500 USD |
21.3400 USD |
21.9700 USD |
21.4000 USD |
| 2025-08-26 |
21.3440 USD |
437.5813 ETC |
21.0800 USD |
21.0000 USD |
21.7900 USD |
21.7900 USD |
| 2025-08-25 |
22.3544 USD |
677.4354 ETC |
23.1600 USD |
20.9500 USD |
23.2600 USD |
21.2000 USD |
| 2025-08-24 |
23.6193 USD |
1,074.2652 ETC |
24.1600 USD |
22.9700 USD |
24.3800 USD |
23.2000 USD |
| 2025-08-23 |
24.2131 USD |
285.7223 ETC |
24.6000 USD |
23.7800 USD |
24.7900 USD |
24.2600 USD |
| 2025-08-22 |
23.4945 USD |
1,387.4965 ETC |
21.1000 USD |
20.5900 USD |
25.4700 USD |
24.5500 USD |
| 2025-08-21 |
21.3176 USD |
421.3687 ETC |
21.5000 USD |
20.8900 USD |
21.6800 USD |
20.9500 USD |
| 2025-08-20 |
21.3336 USD |
251.4788 ETC |
20.4900 USD |
20.4900 USD |
21.6400 USD |
21.6400 USD |
| 2025-08-19 |
21.2541 USD |
5.6430 ETC |
21.0700 USD |
20.5800 USD |
21.3400 USD |
20.5800 USD |
| 2025-08-18 |
21.4194 USD |
2.2874 ETC |
22.2500 USD |
21.3300 USD |
22.2500 USD |
21.3300 USD |
| 2025-08-17 |
22.5760 USD |
15.1699 ETC |
22.5200 USD |
22.4600 USD |
22.7600 USD |
22.5500 USD |