ETCETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.00917 | -0.00009 | -0.97% | 0.00926 | 0.00937 | 0.00911 | 1,926.00 |
May 16 2024 | 0.00926 | 0.00034 | 3.81% | 0.00894 | 0.0093 | 0.0089 | 2,754.00 |
May 15 2024 | 0.00892 | 0.00013 | 1.48% | 0.00881 | 0.00901 | 0.00878 | 2,420.00 |
May 14 2024 | 0.00879 | -0.00012 | -1.35% | 0.00891 | 0.00894 | 0.00878 | 1,455.00 |
May 13 2024 | 0.00891 | -0.00022 | -2.41% | 0.00913 | 0.00913 | 0.00878 | 2,596.00 |
May 12 2024 | 0.00913 | 0.00003 | 0.33% | 0.00911 | 0.00921 | 0.00905 | 793.00 |
May 11 2024 | 0.0091 | 0.00003 | 0.33% | 0.00909 | 0.00927 | 0.00904 | 1,145.00 |
May 10 2024 | 0.00907 | -0.00003 | -0.33% | 0.00911 | 0.00922 | 0.009 | 2,043.00 |
May 09 2024 | 0.0091 | -0.00001 | -0.11% | 0.00916 | 0.00924 | 0.00904 | 1,916.00 |
May 08 2024 | 0.00911 | 0.00011 | 1.22% | 0.009 | 0.00971 | 0.00889 | 7,272.00 |
May 07 2024 | 0.009 | 0.00017 | 1.93% | 0.00884 | 0.00912 | 0.00877 | 2,070.00 |
May 06 2024 | 0.00883 | 0.00001 | 0.11% | 0.00883 | 0.00906 | 0.00877 | 2,020.00 |
May 05 2024 | 0.00882 | 0.00017 | 1.97% | 0.00864 | 0.00888 | 0.00854 | 4,179.00 |
May 04 2024 | 0.00865 | -0.00002 | -0.23% | 0.00866 | 0.00876 | 0.00859 | 875.00 |
May 03 2024 | 0.00867 | 0.00008 | 0.93% | 0.00861 | 0.00879 | 0.00854 | 2,486.00 |
May 02 2024 | 0.00859 | -0.00001 | -0.12% | 0.00857 | 0.00874 | 0.00852 | 1,505.00 |
May 01 2024 | 0.0086 | 0.00015 | 1.78% | 0.0084 | 0.00861 | 0.0082 | 5,037.00 |
Apr 30 2024 | 0.00845 | -0.00013 | -1.52% | 0.00859 | 0.00867 | 0.00839 | 3,407.00 |
Apr 29 2024 | 0.00858 | 0.00001 | 0.12% | 0.0086 | 0.00869 | 0.00852 | 2,474.00 |
Apr 28 2024 | 0.00857 | 0.00001 | 0.12% | 0.00858 | 0.00905 | 0.00851 | 4,043.00 |
Apr 27 2024 | 0.00856 | -0.00009 | -1.04% | 0.00866 | 0.00883 | 0.00844 | 2,815.00 |
Apr 26 2024 | 0.00865 | 0.00027 | 3.22% | 0.00837 | 0.00888 | 0.0083 | 4,848.00 |
Apr 25 2024 | 0.00838 | -0.00003 | -0.36% | 0.00839 | 0.00844 | 0.00824 | 3,173.00 |
Apr 24 2024 | 0.00841 | -0.00036 | -4.10% | 0.00874 | 0.00878 | 0.00835 | 3,369.00 |
Apr 23 2024 | 0.00877 | -0.00009 | -1.02% | 0.00885 | 0.00892 | 0.00862 | 4,009.00 |
Apr 22 2024 | 0.00886 | 0.00013 | 1.49% | 0.00873 | 0.00891 | 0.00872 | 3,281.00 |
Apr 21 2024 | 0.00873 | -0.0001 | -1.13% | 0.00881 | 0.00889 | 0.00868 | 2,348.00 |
Apr 20 2024 | 0.00883 | 0.00031 | 3.64% | 0.00854 | 0.00901 | 0.00854 | 2,263.00 |
Apr 19 2024 | 0.00852 | 0.00 | 0.00% | 0.00854 | 0.00859 | 0.00837 | 3,032.00 |
Apr 18 2024 | 0.00852 | -0.00002 | -0.23% | 0.00849 | 0.00863 | 0.00834 | 3,853.00 |
Apr 17 2024 | 0.00854 | 0.00007 | 0.83% | 0.00846 | 0.00861 | 0.00838 | 2,015.00 |
Apr 16 2024 | 0.00847 | -0.00007 | -0.82% | 0.00854 | 0.00875 | 0.0083 | 5,364.00 |
Apr 15 2024 | 0.00854 | -0.00003 | -0.35% | 0.00852 | 0.0087 | 0.00827 | 3,721.00 |
Apr 14 2024 | 0.00857 | 0.00009 | 1.06% | 0.00845 | 0.00864 | 0.00832 | 5,024.00 |
Apr 13 2024 | 0.00848 | -0.0006 | -6.61% | 0.00915 | 0.00917 | 0.00794 | 31,226.00 |
Apr 12 2024 | 0.00908 | -0.00055 | -5.71% | 0.00965 | 0.00968 | 0.00855 | 25,601.00 |
Apr 11 2024 | 0.00963 | 0.00017 | 1.80% | 0.00944 | 0.00983 | 0.00936 | 3,922.00 |
Apr 10 2024 | 0.00946 | 0.00007 | 0.75% | 0.00934 | 0.0096 | 0.00921 | 7,526.00 |
Apr 09 2024 | 0.00939 | -0.00028 | -2.90% | 0.00964 | 0.00969 | 0.00935 | 3,420.00 |
Apr 08 2024 | 0.00967 | -0.00015 | -1.53% | 0.00982 | 0.00995 | 0.00957 | 3,567.00 |
Apr 07 2024 | 0.00982 | -0.00015 | -1.50% | 0.00999 | 0.01028 | 0.00978 | 5,006.00 |
Apr 06 2024 | 0.00997 | 0.00 | 0.00% | 0.00997 | 0.01008 | 0.00982 | 1,357.00 |
Apr 05 2024 | 0.00997 | 0.00008 | 0.81% | 0.0099 | 0.01032 | 0.0098 | 8,115.00 |
Apr 04 2024 | 0.00989 | 0.00065 | 7.03% | 0.00928 | 0.00995 | 0.00923 | 9,994.00 |
Apr 03 2024 | 0.00924 | 0.00009 | 0.98% | 0.00914 | 0.00928 | 0.00905 | 3,187.00 |
Apr 02 2024 | 0.00915 | -0.00019 | -2.03% | 0.0093 | 0.00933 | 0.00902 | 20,490.00 |
Apr 01 2024 | 0.00934 | -0.00006 | -0.64% | 0.00939 | 0.00966 | 0.00927 | 2,162.00 |
Mar 31 2024 | 0.0094 | 0.00001 | 0.11% | 0.00937 | 0.00956 | 0.00927 | 5,476.00 |
Mar 30 2024 | 0.00939 | -0.00038 | -3.89% | 0.00971 | 0.00985 | 0.00936 | 5,446.00 |
Mar 29 2024 | 0.00977 | 0.00064 | 7.01% | 0.00912 | 0.00983 | 0.00902 | 16,000.00 |
Mar 28 2024 | 0.00913 | 0.00007 | 0.77% | 0.00907 | 0.0092 | 0.00898 | 4,666.00 |
Mar 27 2024 | 0.00906 | 0.0001 | 1.12% | 0.00896 | 0.0091 | 0.00879 | 2,849.00 |
Mar 26 2024 | 0.00896 | -0.00007 | -0.78% | 0.00904 | 0.00916 | 0.00894 | 12,557.00 |
Mar 25 2024 | 0.00903 | -0.00011 | -1.20% | 0.00913 | 0.00914 | 0.00886 | 2,288.00 |
Mar 24 2024 | 0.00914 | 0.00007 | 0.77% | 0.00908 | 0.0094 | 0.00906 | 3,644.00 |
Mar 23 2024 | 0.00907 | 0.00026 | 2.95% | 0.00879 | 0.0092 | 0.00879 | 2,837.00 |
Mar 22 2024 | 0.00881 | 0.00012 | 1.38% | 0.00866 | 0.00881 | 0.00859 | 2,637.00 |
Mar 21 2024 | 0.00869 | 0.00 | 0.00% | 0.0087 | 0.00877 | 0.00852 | 3,300.00 |
Mar 20 2024 | 0.00869 | -0.00008 | -0.91% | 0.00879 | 0.00895 | 0.00857 | 4,894.00 |
Mar 19 2024 | 0.00877 | -0.00012 | -1.35% | 0.00895 | 0.00895 | 0.00845 | 7,758.00 |
Mar 18 2024 | 0.00889 | 0.00013 | 1.48% | 0.00875 | 0.00899 | 0.00869 | 2,070.00 |
Mar 17 2024 | 0.00876 | 0.00007 | 0.81% | 0.00872 | 0.00881 | 0.00849 | 4,186.00 |
Mar 16 2024 | 0.00869 | -0.0002 | -2.25% | 0.00892 | 0.00898 | 0.00853 | 3,647.00 |
Mar 15 2024 | 0.00889 | -0.00022 | -2.41% | 0.00906 | 0.00909 | 0.00869 | 1,563.00 |
Mar 14 2024 | 0.00911 | 0.00 | 0.00% | 0.00911 | 0.00911 | 0.00911 | 0.00 |
Mar 13 2024 | 0.00911 | -0.00015 | -1.62% | 0.00925 | 0.0093 | 0.00903 | 4,701.00 |
Mar 12 2024 | 0.00926 | -0.00008 | -0.86% | 0.00936 | 0.00937 | 0.00906 | 3,003.00 |
Mar 11 2024 | 0.00934 | 0.00003 | 0.32% | 0.00928 | 0.00979 | 0.00909 | 7,588.00 |
Mar 10 2024 | 0.00931 | -0.00023 | -2.41% | 0.00951 | 0.00958 | 0.00916 | 3,447.00 |
Mar 09 2024 | 0.00954 | -0.00025 | -2.55% | 0.00991 | 0.0101 | 0.00952 | 3,853.00 |
Mar 08 2024 | 0.00979 | 0.00001 | 0.10% | 0.00982 | 0.01002 | 0.00964 | 7,268.00 |
Mar 07 2024 | 0.00978 | 0.00002 | 0.20% | 0.00973 | 0.00991 | 0.00959 | 4,573.00 |
Mar 06 2024 | 0.00976 | 0.00015 | 1.56% | 0.00958 | 0.00991 | 0.00939 | 7,280.00 |
Mar 05 2024 | 0.00961 | -0.00029 | -2.93% | 0.01003 | 0.01064 | 0.00927 | 15,170.00 |
Mar 04 2024 | 0.0099 | 0.00028 | 2.91% | 0.00961 | 0.0102 | 0.00952 | 6,867.00 |
Mar 03 2024 | 0.00962 | -0.00037 | -3.70% | 0.0099 | 0.01047 | 0.00956 | 8,039.00 |
Mar 02 2024 | 0.00999 | 0.00115 | 13.01% | 0.00885 | 0.0102 | 0.00885 | 16,526.00 |
Mar 01 2024 | 0.00884 | 0.00021 | 2.43% | 0.00862 | 0.00884 | 0.0086 | 2,726.00 |
Feb 29 2024 | 0.00863 | -0.00013 | -1.48% | 0.00869 | 0.00916 | 0.00852 | 19,566.00 |
Feb 28 2024 | 0.00876 | 0.0001 | 1.15% | 0.00866 | 0.009 | 0.00843 | 7,686.00 |
Feb 27 2024 | 0.00866 | -0.00009 | -1.03% | 0.00876 | 0.00886 | 0.00854 | 10,827.00 |
Feb 26 2024 | 0.00875 | 0.00001 | 0.11% | 0.00875 | 0.00891 | 0.00866 | 6,895.00 |
Feb 25 2024 | 0.00874 | 0.00001 | 0.11% | 0.00871 | 0.00894 | 0.00863 | 4,867.00 |
Feb 24 2024 | 0.00873 | 0.00002 | 0.23% | 0.00871 | 0.00878 | 0.00864 | 1,490.00 |
Feb 23 2024 | 0.00871 | 0.00 | 0.00% | 0.00867 | 0.00874 | 0.00862 | 2,330.00 |
Feb 22 2024 | 0.00871 | -0.00006 | -0.68% | 0.00875 | 0.00883 | 0.00867 | 2,360.00 |
Feb 21 2024 | 0.00877 | -0.00021 | -2.34% | 0.00898 | 0.00905 | 0.00872 | 3,251.00 |
Feb 20 2024 | 0.00898 | -0.00034 | -3.65% | 0.00933 | 0.00936 | 0.00898 | 4,017.00 |
Feb 19 2024 | 0.00932 | 0.00007 | 0.76% | 0.0092 | 0.00937 | 0.00912 | 2,968.00 |
Feb 18 2024 | 0.00925 | -0.00011 | -1.18% | 0.00934 | 0.00936 | 0.0092 | 2,121.00 |
Feb 17 2024 | 0.00936 | -0.00019 | -1.99% | 0.00955 | 0.00958 | 0.00933 | 755.00 |