Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ETCKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 33,110.00 | -160.00 | -0.48% | 33,230.00 | 33,430.00 | 32,950.00 | 164,292.00 |
| Jun 21 2024 | 33,270.00 | -800.00 | -2.35% | 34,010.00 | 34,140.00 | 32,740.00 | 234,104.00 |
| Jun 20 2024 | 34,070.00 | 330.00 | 0.98% | 33,720.00 | 34,940.00 | 33,680.00 | 231,558.00 |
| Jun 19 2024 | 33,740.00 | 1,350.00 | 4.17% | 32,360.00 | 34,140.00 | 32,180.00 | 239,309.00 |
| Jun 18 2024 | 32,390.00 | -1,510.00 | -4.45% | 33,960.00 | 33,970.00 | 31,130.00 | 277,152.00 |
| Jun 17 2024 | 33,900.00 | -2,080.00 | -5.78% | 35,980.00 | 36,060.00 | 33,110.00 | 358,187.00 |
| Jun 16 2024 | 35,980.00 | -410.00 | -1.13% | 36,310.00 | 36,370.00 | 35,740.00 | 161,628.00 |
| Jun 15 2024 | 36,390.00 | 600.00 | 1.68% | 35,750.00 | 36,430.00 | 35,420.00 | 152,199.00 |
| Jun 14 2024 | 35,790.00 | -70.00 | -0.20% | 35,890.00 | 36,330.00 | 34,480.00 | 273,276.00 |
| Jun 13 2024 | 35,860.00 | -890.00 | -2.42% | 36,670.00 | 36,790.00 | 35,620.00 | 206,594.00 |
| Jun 12 2024 | 36,750.00 | 360.00 | 0.99% | 36,390.00 | 37,590.00 | 35,700.00 | 265,948.00 |
| Jun 11 2024 | 36,390.00 | -890.00 | -2.39% | 37,240.00 | 37,290.00 | 35,670.00 | 239,370.00 |
| Jun 10 2024 | 37,280.00 | -730.00 | -1.92% | 38,010.00 | 38,030.00 | 36,820.00 | 267,553.00 |
| Jun 09 2024 | 38,010.00 | 10.00 | 0.03% | 37,990.00 | 38,280.00 | 37,820.00 | 147,201.00 |
| Jun 08 2024 | 38,000.00 | -460.00 | -1.20% | 38,230.00 | 38,530.00 | 37,450.00 | 205,062.00 |
| Jun 07 2024 | 38,460.00 | -1,990.00 | -4.92% | 40,290.00 | 40,820.00 | 37,200.00 | 271,403.00 |
| Jun 06 2024 | 40,450.00 | -820.00 | -1.99% | 41,210.00 | 41,230.00 | 40,140.00 | 226,410.00 |
| Jun 05 2024 | 41,270.00 | 180.00 | 0.44% | 41,050.00 | 41,490.00 | 40,580.00 | 433,909.00 |
| Jun 04 2024 | 41,090.00 | 1,170.00 | 2.93% | 39,940.00 | 41,330.00 | 39,250.00 | 300,944.00 |
| Jun 03 2024 | 39,920.00 | -670.00 | -1.65% | 40,560.00 | 40,880.00 | 39,870.00 | 282,227.00 |
| Jun 02 2024 | 40,590.00 | -760.00 | -1.84% | 41,390.00 | 41,670.00 | 40,280.00 | 206,484.00 |
| Jun 01 2024 | 41,350.00 | -120.00 | -0.29% | 41,350.00 | 41,690.00 | 41,170.00 | 202,788.00 |
| May 31 2024 | 41,470.00 | 20.00 | 0.05% | 41,400.00 | 42,410.00 | 40,870.00 | 317,609.00 |
| May 30 2024 | 41,450.00 | -840.00 | -1.99% | 42,330.00 | 42,570.00 | 40,810.00 | 332,697.00 |
| May 29 2024 | 42,290.00 | -1,260.00 | -2.89% | 43,490.00 | 43,660.00 | 41,970.00 | 328,207.00 |
| May 28 2024 | 43,550.00 | -670.00 | -1.52% | 44,070.00 | 44,180.00 | 42,540.00 | 349,490.00 |
| May 27 2024 | 44,220.00 | 10.00 | 0.02% | 44,250.00 | 45,450.00 | 44,030.00 | 307,518.00 |
| May 26 2024 | 44,210.00 | 290.00 | 0.66% | 43,960.00 | 45,450.00 | 43,770.00 | 370,764.00 |
| May 25 2024 | 43,920.00 | -50.00 | -0.11% | 43,990.00 | 45,000.00 | 43,460.00 | 329,278.00 |
| May 24 2024 | 43,970.00 | -950.00 | -2.11% | 45,320.00 | 47,190.00 | 43,500.00 | 403,167.00 |
| May 23 2024 | 44,920.00 | 2,960.00 | 7.05% | 42,000.00 | 47,940.00 | 41,820.00 | 421,466.00 |
| May 22 2024 | 41,960.00 | -1,970.00 | -4.48% | 43,830.00 | 44,030.00 | 41,190.00 | 408,888.00 |
| May 21 2024 | 43,930.00 | 70.00 | 0.16% | 43,920.00 | 45,550.00 | 42,660.00 | 427,835.00 |
| May 20 2024 | 43,860.00 | 5,480.00 | 14.28% | 38,340.00 | 44,910.00 | 38,160.00 | 593,454.00 |
| May 19 2024 | 38,380.00 | -1,400.00 | -3.52% | 39,710.00 | 40,080.00 | 38,030.00 | 311,184.00 |
| May 18 2024 | 39,780.00 | 630.00 | 1.61% | 39,160.00 | 40,430.00 | 38,950.00 | 276,468.00 |
| May 17 2024 | 39,150.00 | 1,170.00 | 3.08% | 37,900.00 | 39,650.00 | 37,520.00 | 287,550.00 |
| May 16 2024 | 37,980.00 | 200.00 | 0.53% | 37,650.00 | 38,250.00 | 37,190.00 | 309,481.00 |
| May 15 2024 | 37,780.00 | 2,110.00 | 5.92% | 35,790.00 | 37,800.00 | 35,650.00 | 299,841.00 |
| May 14 2024 | 35,670.00 | -1,150.00 | -3.12% | 36,760.00 | 36,990.00 | 35,590.00 | 327,768.00 |
| May 13 2024 | 36,820.00 | -840.00 | -2.23% | 37,600.00 | 37,770.00 | 35,550.00 | 551,943.00 |
| May 12 2024 | 37,660.00 | 390.00 | 1.05% | 37,410.00 | 37,870.00 | 37,230.00 | 141,696.00 |
| May 11 2024 | 37,270.00 | -80.00 | -0.21% | 37,390.00 | 37,930.00 | 36,920.00 | 182,349.00 |
| May 10 2024 | 37,350.00 | -1,290.00 | -3.34% | 38,490.00 | 38,780.00 | 37,020.00 | 342,161.00 |
| May 09 2024 | 38,640.00 | 600.00 | 1.58% | 38,110.00 | 38,870.00 | 37,620.00 | 404,231.00 |
| May 08 2024 | 38,040.00 | -280.00 | -0.73% | 38,120.00 | 41,080.00 | 37,300.00 | 454,293.00 |
| May 07 2024 | 38,320.00 | 260.00 | 0.68% | 38,050.00 | 39,220.00 | 37,680.00 | 324,199.00 |
| May 06 2024 | 38,060.00 | -850.00 | -2.18% | 38,950.00 | 40,430.00 | 38,000.00 | 533,739.00 |
| May 05 2024 | 38,910.00 | 780.00 | 2.05% | 38,090.00 | 39,240.00 | 37,170.00 | 309,949.00 |
| May 04 2024 | 38,130.00 | -80.00 | -0.21% | 38,230.00 | 38,860.00 | 37,750.00 | 319,580.00 |
| May 03 2024 | 38,210.00 | 2,060.00 | 5.70% | 36,190.00 | 38,630.00 | 36,000.00 | 368,318.00 |
| May 02 2024 | 36,150.00 | -400.00 | -1.09% | 36,550.00 | 36,710.00 | 35,190.00 | 301,771.00 |
| May 01 2024 | 36,550.00 | -140.00 | -0.38% | 36,480.00 | 36,660.00 | 34,030.00 | 425,216.00 |
| Apr 30 2024 | 36,690.00 | -2,840.00 | -7.18% | 39,430.00 | 40,110.00 | 35,930.00 | 357,026.00 |
| Apr 29 2024 | 39,530.00 | -510.00 | -1.27% | 39,150.00 | 40,840.00 | 37,180.00 | 754,924.00 |
| Apr 28 2024 | 40,040.00 | -20.00 | -0.05% | 40,100.00 | 42,950.00 | 39,870.00 | 338,268.00 |
| Apr 27 2024 | 40,060.00 | 1,000.00 | 2.56% | 39,200.00 | 40,540.00 | 37,940.00 | 355,361.00 |
| Apr 26 2024 | 39,060.00 | 970.00 | 2.55% | 38,040.00 | 40,240.00 | 37,410.00 | 390,988.00 |
| Apr 25 2024 | 38,090.00 | -390.00 | -1.01% | 38,450.00 | 38,850.00 | 37,330.00 | 306,437.00 |
| Apr 24 2024 | 38,480.00 | -2,340.00 | -5.73% | 40,770.00 | 41,000.00 | 38,210.00 | 327,805.00 |
| Apr 23 2024 | 40,820.00 | -430.00 | -1.04% | 41,130.00 | 41,380.00 | 40,100.00 | 278,792.00 |
| Apr 22 2024 | 41,250.00 | 1,060.00 | 2.64% | 40,100.00 | 41,390.00 | 40,060.00 | 550,173.00 |
| Apr 21 2024 | 40,190.00 | -440.00 | -1.08% | 40,450.00 | 41,390.00 | 39,700.00 | 268,675.00 |
| Apr 20 2024 | 40,630.00 | 2,350.00 | 6.14% | 38,100.00 | 41,060.00 | 37,910.00 | 340,625.00 |
| Apr 19 2024 | 38,280.00 | -220.00 | -0.57% | 38,350.00 | 38,790.00 | 35,830.00 | 387,968.00 |
| Apr 18 2024 | 38,500.00 | 590.00 | 1.56% | 37,880.00 | 38,920.00 | 37,000.00 | 366,542.00 |
| Apr 17 2024 | 37,910.00 | -1,390.00 | -3.54% | 39,150.00 | 39,780.00 | 37,180.00 | 384,018.00 |
| Apr 16 2024 | 39,300.00 | -1,010.00 | -2.51% | 40,070.00 | 40,490.00 | 38,080.00 | 432,357.00 |
| Apr 15 2024 | 40,310.00 | -780.00 | -1.90% | 40,500.00 | 42,440.00 | 38,860.00 | 551,551.00 |
| Apr 14 2024 | 41,090.00 | 1,280.00 | 3.22% | 39,690.00 | 41,340.00 | 37,580.00 | 485,318.00 |
| Apr 13 2024 | 39,810.00 | -4,480.00 | -10.12% | 43,970.00 | 44,360.00 | 37,310.00 | 444,941.00 |
| Apr 12 2024 | 44,290.00 | -4,180.00 | -8.62% | 48,520.00 | 48,810.00 | 42,440.00 | 366,047.00 |
| Apr 11 2024 | 48,470.00 | 760.00 | 1.59% | 47,690.00 | 49,460.00 | 47,330.00 | 363,614.00 |
| Apr 10 2024 | 47,710.00 | 220.00 | 0.46% | 47,230.00 | 48,070.00 | 45,800.00 | 354,906.00 |
| Apr 09 2024 | 47,490.00 | -3,300.00 | -6.50% | 50,950.00 | 50,960.00 | 47,030.00 | 374,237.00 |
| Apr 08 2024 | 50,790.00 | 2,250.00 | 4.64% | 48,490.00 | 50,800.00 | 47,540.00 | 525,511.00 |
| Apr 07 2024 | 48,540.00 | 370.00 | 0.77% | 48,260.00 | 49,810.00 | 47,850.00 | 355,460.00 |
| Apr 06 2024 | 48,170.00 | 70.00 | 0.15% | 48,010.00 | 48,470.00 | 47,460.00 | 313,679.00 |
| Apr 05 2024 | 48,100.00 | 660.00 | 1.39% | 47,820.00 | 49,350.00 | 46,340.00 | 405,371.00 |
| Apr 04 2024 | 47,440.00 | 2,640.00 | 5.89% | 44,750.00 | 48,190.00 | 44,050.00 | 371,922.00 |
| Apr 03 2024 | 44,800.00 | 620.00 | 1.40% | 44,200.00 | 44,990.00 | 42,720.00 | 361,605.00 |
| Apr 02 2024 | 44,180.00 | -2,900.00 | -6.16% | 46,860.00 | 46,980.00 | 43,810.00 | 337,013.00 |
| Apr 01 2024 | 47,080.00 | -1,610.00 | -3.31% | 48,500.00 | 49,310.00 | 46,050.00 | 580,360.00 |
| Mar 31 2024 | 48,690.00 | 1,390.00 | 2.94% | 47,140.00 | 48,860.00 | 47,060.00 | 293,359.00 |
| Mar 30 2024 | 47,300.00 | -1,500.00 | -3.07% | 48,520.00 | 49,220.00 | 47,150.00 | 299,778.00 |
| Mar 29 2024 | 48,800.00 | 2,360.00 | 5.08% | 46,280.00 | 49,560.00 | 45,450.00 | 391,385.00 |
| Mar 28 2024 | 46,440.00 | 860.00 | 1.89% | 45,690.00 | 46,790.00 | 45,130.00 | 407,401.00 |
| Mar 27 2024 | 45,580.00 | -460.00 | -1.00% | 45,900.00 | 46,430.00 | 44,110.00 | 356,857.00 |
| Mar 26 2024 | 46,040.00 | 330.00 | 0.72% | 45,900.00 | 47,060.00 | 45,500.00 | 372,336.00 |
| Mar 25 2024 | 45,710.00 | 300.00 | 0.66% | 45,240.00 | 46,480.00 | 44,640.00 | 724,948.00 |
| Mar 24 2024 | 45,410.00 | 1,320.00 | 2.99% | 44,110.00 | 45,870.00 | 43,980.00 | 370,736.00 |
| Mar 23 2024 | 44,090.00 | 1,110.00 | 2.58% | 42,790.00 | 45,360.00 | 42,500.00 | 401,961.00 |
