ECTEUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 0.098457 | -0.002049 | -2.04% | 0.100474 | 0.102129 | 0.097301 | 0.00 |
Jun 06 2024 | 0.100505 | 0.000966 | 0.97% | 0.099618 | 0.100984 | 0.09915 | 4,007.00 |
Jun 05 2024 | 0.099539 | 0.000751 | 0.76% | 0.094805 | 0.100457 | 0.094618 | 6,136.00 |
Jun 04 2024 | 0.098788 | 0.002483 | 2.58% | 0.096326 | 0.099446 | 0.095978 | 5,917.00 |
Jun 03 2024 | 0.096305 | 0.00139 | 1.46% | 0.094805 | 0.098369 | 0.094618 | 6,188.00 |
Jun 02 2024 | 0.094915 | 0.000141 | 0.15% | 0.094805 | 0.095759 | 0.094312 | 0.00 |
Jun 01 2024 | 0.094774 | 0.000323 | 0.34% | 0.0945 | 0.094937 | 0.094357 | 0.00 |
May 31 2024 | 0.094451 | -0.001235 | -1.29% | 0.095707 | 0.096541 | 0.093276 | 3,664.00 |
May 30 2024 | 0.095686 | 0.001038 | 1.10% | 0.094617 | 0.097341 | 0.093956 | 5,904.00 |
May 29 2024 | 0.094647 | -0.001066 | -1.11% | 0.095632 | 0.096379 | 0.093939 | 3,642.00 |
May 28 2024 | 0.095714 | -0.002044 | -2.09% | 0.097844 | 0.097981 | 0.094126 | 5,620.00 |
May 27 2024 | 0.097758 | 0.015569 | 18.94% | 0.094003 | 0.125651 | 0.082035 | 543.00 |
May 26 2024 | 0.082189 | -0.035508 | -30.17% | 0.117751 | 0.118095 | 0.081884 | 16.00 |
May 25 2024 | 0.117697 | 0.001124 | 0.96% | 0.116502 | 0.118231 | 0.116472 | 247.00 |
May 24 2024 | 0.116573 | -0.028677 | -19.74% | 0.145359 | 0.147946 | 0.116573 | 6,269.00 |
May 23 2024 | 0.14525 | 0.039506 | 37.36% | 0.105728 | 0.146066 | 0.103466 | 4,895.00 |
May 22 2024 | 0.105745 | -0.001616 | -1.51% | 0.107301 | 0.108007 | 0.105543 | 3,401.00 |
May 21 2024 | 0.10736 | -0.001851 | -1.69% | 0.109318 | 0.109908 | 0.105918 | 4,238.00 |
May 20 2024 | 0.109211 | 0.008544 | 8.49% | 0.094003 | 0.109397 | 0.093537 | 7,762.00 |
May 19 2024 | 0.100667 | -0.001189 | -1.17% | 0.10175 | 0.102856 | 0.100264 | 0.00 |
May 18 2024 | 0.101856 | 0.00009 | 0.09% | 0.101799 | 0.102425 | 0.101331 | 0.00 |
May 17 2024 | 0.101767 | 0.002552 | 2.57% | 0.099262 | 0.102545 | 0.099048 | 6,864.00 |
May 16 2024 | 0.099215 | -0.000948 | -0.95% | 0.100053 | 0.10132 | 0.098198 | 4,433.00 |
May 15 2024 | 0.100163 | 0.007193 | 7.74% | 0.092936 | 0.100286 | 0.0926 | 8,278.00 |
May 14 2024 | 0.09297 | -0.00198 | -2.09% | 0.094985 | 0.095252 | 0.092284 | 6,187.00 |
May 13 2024 | 0.09495 | 0.001508 | 1.61% | 0.094003 | 0.096084 | 0.093508 | 6,196.00 |
May 12 2024 | 0.093442 | 0.001045 | 1.13% | 0.092493 | 0.093931 | 0.092131 | 0.00 |
May 11 2024 | 0.092397 | -0.000217 | -0.23% | 0.092462 | 0.093382 | 0.091962 | 0.00 |
May 10 2024 | 0.092614 | -0.003813 | -3.95% | 0.096253 | 0.097109 | 0.091566 | 3,135.00 |
May 09 2024 | 0.096427 | 0.003464 | 3.73% | 0.093005 | 0.09697 | 0.092802 | 3,505.00 |
May 08 2024 | 0.092964 | -0.00263 | -2.75% | 0.095372 | 0.096403 | 0.092532 | 2,574.00 |
May 07 2024 | 0.095593 | -0.001079 | -1.12% | 0.096645 | 0.098488 | 0.095269 | 6,799.00 |
May 06 2024 | 0.096672 | -0.001257 | -1.28% | 0.094003 | 0.172337 | 0.093537 | 1,639.00 |
May 05 2024 | 0.097929 | 0.000193 | 0.20% | 0.097756 | 0.098792 | 0.096335 | 0.00 |
May 04 2024 | 0.097737 | 0.00145 | 1.51% | 0.096221 | 0.098586 | 0.095758 | 0.00 |
May 03 2024 | 0.096287 | 0.002232 | 2.37% | 0.094003 | 0.098828 | 0.093537 | 1,843.00 |
May 02 2024 | 0.094054 | 0.001129 | 1.21% | 0.092598 | 0.094778 | 0.090484 | 2,247.00 |
May 01 2024 | 0.092925 | -0.003818 | -3.95% | 0.096397 | 0.096487 | 0.089859 | 0.00 |
Apr 30 2024 | 0.096743 | -0.004754 | -4.68% | 0.101502 | 0.10284 | 0.093966 | 2,697.00 |
Apr 29 2024 | 0.101497 | 0.000698 | 0.69% | 0.11494 | 0.165685 | 0.098281 | 3,135.00 |
Apr 28 2024 | 0.100799 | -0.000738 | -0.73% | 0.101458 | 0.102832 | 0.100421 | 0.00 |
Apr 27 2024 | 0.101537 | -0.008192 | -7.47% | 0.109645 | 0.109903 | 0.100351 | 0.00 |
Apr 26 2024 | 0.109729 | -0.001184 | -1.07% | 0.110914 | 0.111406 | 0.108962 | 3,308.00 |
Apr 25 2024 | 0.110913 | -0.004647 | -4.02% | 0.115688 | 0.116462 | 0.10801 | 885.00 |
Apr 24 2024 | 0.11556 | 0.015985 | 16.05% | 0.099616 | 0.119049 | 0.08353 | 682.00 |
Apr 23 2024 | 0.099575 | -0.026144 | -20.80% | 0.125585 | 0.126327 | 0.099022 | 12.00 |
Apr 22 2024 | 0.125719 | 0.010688 | 9.29% | 0.11494 | 0.175695 | 0.114473 | 1,125.00 |
Apr 21 2024 | 0.115032 | 0.000136 | 0.12% | 0.114661 | 0.116269 | 0.113765 | 0.00 |
Apr 20 2024 | 0.114896 | 0.001529 | 1.35% | 0.112971 | 0.115839 | 0.11196 | 0.00 |
Apr 19 2024 | 0.113367 | -0.022553 | -16.59% | 0.135641 | 0.139359 | 0.111596 | 1,878.00 |
Apr 18 2024 | 0.135921 | 0.004687 | 3.57% | 0.131146 | 0.137241 | 0.130214 | 0.00 |
Apr 17 2024 | 0.131234 | -0.005128 | -3.76% | 0.136626 | 0.13794 | 0.128114 | 2,496.00 |
Apr 16 2024 | 0.136362 | 0.000603 | 0.44% | 0.135727 | 0.137564 | 0.132089 | 3,423.00 |
Apr 15 2024 | 0.135759 | -0.004377 | -3.12% | 0.137001 | 0.174819 | 0.13242 | 3,269.00 |
Apr 14 2024 | 0.140136 | 0.002782 | 2.03% | 0.137001 | 0.140256 | 0.13242 | 0.00 |
Apr 13 2024 | 0.137355 | -0.00563 | -3.94% | 0.142914 | 0.144723 | 0.131212 | 0.00 |
Apr 12 2024 | 0.142985 | -0.006966 | -4.65% | 0.149819 | 0.152358 | 0.14064 | 3,956.00 |
Apr 11 2024 | 0.149951 | -0.001041 | -0.69% | 0.150997 | 0.152492 | 0.148876 | 2,654.00 |
Apr 10 2024 | 0.150992 | 0.002952 | 1.99% | 0.147906 | 0.15213 | 0.144541 | 2,713.00 |
Apr 09 2024 | 0.14804 | -0.005418 | -3.53% | 0.153238 | 0.153537 | 0.146117 | 3,670.00 |
Apr 08 2024 | 0.153458 | 0.004868 | 3.28% | 0.146641 | 0.155539 | 0.145272 | 2,264.00 |
Apr 07 2024 | 0.14859 | 0.001025 | 0.69% | 0.147457 | 0.150345 | 0.147454 | 0.00 |
Apr 06 2024 | 0.147565 | 0.002063 | 1.42% | 0.145036 | 0.148928 | 0.144451 | 0.00 |
Apr 05 2024 | 0.145502 | -0.000992 | -0.68% | 0.146641 | 0.14705 | 0.141274 | 3,675.00 |
Apr 04 2024 | 0.146494 | -0.02018 | -12.11% | 0.166499 | 0.167981 | 0.141636 | 1,337.00 |
Apr 03 2024 | 0.166674 | 0.001689 | 1.02% | 0.165053 | 0.168667 | 0.162782 | 3,594.00 |
Apr 02 2024 | 0.164985 | -0.011095 | -6.30% | 0.175545 | 0.175545 | 0.162752 | 1,666.00 |
Apr 01 2024 | 0.176081 | -0.000668 | -0.38% | 0.168006 | 0.177259 | 0.167239 | 2,972.00 |
Mar 31 2024 | 0.176748 | 0.003982 | 2.31% | 0.172935 | 0.176874 | 0.172907 | 0.00 |
Mar 30 2024 | 0.172766 | -0.000582 | -0.34% | 0.173238 | 0.174456 | 0.172603 | 0.00 |
Mar 29 2024 | 0.173348 | -0.002139 | -1.22% | 0.175507 | 0.175906 | 0.171379 | 0.00 |
Mar 28 2024 | 0.175488 | 0.00379 | 2.21% | 0.172366 | 0.177591 | 0.171 | 0.00 |
Mar 27 2024 | 0.171697 | 0.003698 | 2.20% | 0.168006 | 0.175653 | 0.166853 | 581.00 |
Mar 26 2024 | 0.167999 | -0.00682 | -3.90% | 0.174452 | 0.180306 | 0.167528 | 2,200.00 |
Mar 25 2024 | 0.17482 | 0.004459 | 2.62% | 0.174623 | 0.182397 | 0.167746 | 2,507.00 |
Mar 24 2024 | 0.17036 | 0.007544 | 4.63% | 0.162125 | 0.170959 | 0.161519 | 0.00 |
Mar 23 2024 | 0.162816 | 0.002323 | 1.45% | 0.161239 | 0.166669 | 0.15949 | 0.00 |
Mar 22 2024 | 0.160493 | -0.005808 | -3.49% | 0.166376 | 0.169251 | 0.157646 | 2,041.00 |
Mar 21 2024 | 0.166301 | -0.005294 | -3.09% | 0.17186 | 0.172542 | 0.164187 | 1,558.00 |
Mar 20 2024 | 0.171595 | 0.045948 | 36.57% | 0.125529 | 0.172316 | 0.122918 | 2,659.00 |
Mar 19 2024 | 0.125647 | -0.046502 | -27.01% | 0.171986 | 0.173019 | 0.124327 | 216.00 |
Mar 18 2024 | 0.17215 | -0.000813 | -0.47% | 0.174623 | 0.182397 | 0.167746 | 1,223.00 |
Mar 17 2024 | 0.172963 | 0.007946 | 4.82% | 0.16607 | 0.174129 | 0.163396 | 0.00 |
Mar 16 2024 | 0.165017 | -0.011842 | -6.70% | 0.176683 | 0.1778 | 0.164506 | 0.00 |
Mar 15 2024 | 0.176859 | -0.004669 | -2.57% | 0.174623 | 0.182397 | 0.167746 | 2,415.00 |
Mar 14 2024 | 0.181529 | -0.004196 | -2.26% | 0.185551 | 0.187411 | 0.174309 | 3,258.00 |
Mar 13 2024 | 0.185725 | 0.004183 | 2.30% | 0.18136 | 0.187217 | 0.181197 | 2,115.00 |
Mar 12 2024 | 0.181542 | -0.001738 | -0.95% | 0.183707 | 0.185347 | 0.175867 | 1,826.00 |
Mar 11 2024 | 0.18328 | 0.007911 | 4.51% | 0.174623 | 0.185164 | 0.173904 | 3,781.00 |
Mar 10 2024 | 0.175369 | 0.001339 | 0.77% | 0.173956 | 0.177781 | 0.173446 | 0.00 |
Mar 09 2024 | 0.17403 | 0.000519 | 0.30% | 0.173515 | 0.174454 | 0.17286 | 0.00 |