EDCCCUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 0.053218 | -0.000813 | -1.50% | 0.054001 | 0.054356 | 0.053116 | 0.00 |
May 21 2024 | 0.054031 | -0.000932 | -1.70% | 0.055016 | 0.055313 | 0.053305 | 0.00 |
May 20 2024 | 0.054963 | 0.003967 | 7.78% | 0.05102 | 0.055056 | 0.050584 | 0.00 |
May 19 2024 | 0.050996 | -0.000602 | -1.17% | 0.051544 | 0.052105 | 0.050791 | 0.00 |
May 18 2024 | 0.051598 | 0.000045 | 0.09% | 0.051569 | 0.051886 | 0.051332 | 0.00 |
May 17 2024 | 0.051553 | 0.001293 | 2.57% | 0.050284 | 0.051947 | 0.050176 | 0.00 |
May 16 2024 | 0.05026 | -0.000816 | -1.60% | 0.05102 | 0.051357 | 0.049745 | 0.00 |
May 15 2024 | 0.051077 | 0.003668 | 7.74% | 0.047391 | 0.051139 | 0.04722 | 0.00 |
May 14 2024 | 0.047409 | -0.00101 | -2.09% | 0.048436 | 0.048572 | 0.047059 | 0.00 |
May 13 2024 | 0.048418 | 0.001082 | 2.29% | 0.047114 | 0.048856 | 0.046704 | 0.00 |
May 12 2024 | 0.047336 | 0.000529 | 1.13% | 0.046855 | 0.047583 | 0.046672 | 0.00 |
May 11 2024 | 0.046807 | -0.00011 | -0.23% | 0.046839 | 0.047306 | 0.046586 | 0.00 |
May 10 2024 | 0.046916 | -0.001612 | -3.32% | 0.048441 | 0.048872 | 0.046385 | 0.00 |
May 09 2024 | 0.048529 | 0.001435 | 3.05% | 0.047114 | 0.048802 | 0.046704 | 0.00 |
May 08 2024 | 0.047094 | -0.001016 | -2.11% | 0.047997 | 0.048516 | 0.046875 | 0.00 |
May 07 2024 | 0.048109 | -0.000543 | -1.12% | 0.048638 | 0.049566 | 0.047946 | 0.00 |
May 06 2024 | 0.048652 | -0.000632 | -1.28% | 0.045523 | 0.050266 | 0.045298 | 0.00 |
May 05 2024 | 0.049285 | 0.000097 | 0.20% | 0.049197 | 0.049719 | 0.048482 | 0.00 |
May 04 2024 | 0.049188 | 0.00073 | 1.51% | 0.048425 | 0.049615 | 0.048192 | 0.00 |
May 03 2024 | 0.048458 | 0.00291 | 6.39% | 0.045523 | 0.048769 | 0.045298 | 0.00 |
May 02 2024 | 0.045548 | 0.000547 | 1.21% | 0.044843 | 0.045899 | 0.043819 | 0.00 |
May 01 2024 | 0.045002 | -0.001849 | -3.95% | 0.046683 | 0.046727 | 0.043517 | 0.00 |
Apr 30 2024 | 0.046851 | -0.002302 | -4.68% | 0.049155 | 0.049803 | 0.045506 | 0.00 |
Apr 29 2024 | 0.049153 | 0.000643 | 1.33% | 0.050002 | 0.051216 | 0.047595 | 0.00 |
Apr 28 2024 | 0.04851 | -0.000355 | -0.73% | 0.048827 | 0.049488 | 0.048328 | 0.00 |
Apr 27 2024 | 0.048865 | -0.000258 | -0.53% | 0.049085 | 0.049201 | 0.048128 | 0.00 |
Apr 26 2024 | 0.049123 | -0.00053 | -1.07% | 0.049653 | 0.049874 | 0.04878 | 0.00 |
Apr 25 2024 | 0.049653 | 0.000219 | 0.44% | 0.049489 | 0.05025 | 0.048353 | 0.00 |
Apr 24 2024 | 0.049434 | -0.001681 | -3.29% | 0.051136 | 0.051648 | 0.048946 | 0.00 |
Apr 23 2024 | 0.051115 | -0.000376 | -0.73% | 0.051437 | 0.05174 | 0.050719 | 0.00 |
Apr 22 2024 | 0.051491 | 0.001449 | 2.90% | 0.050002 | 0.051782 | 0.049799 | 0.00 |
Apr 21 2024 | 0.050042 | 0.000059 | 0.12% | 0.049881 | 0.05058 | 0.049491 | 0.00 |
Apr 20 2024 | 0.049983 | 0.000665 | 1.35% | 0.049145 | 0.050393 | 0.048706 | 0.00 |
Apr 19 2024 | 0.049318 | 0.000412 | 0.84% | 0.048805 | 0.050432 | 0.045894 | 0.00 |
Apr 18 2024 | 0.048906 | 0.001686 | 3.57% | 0.047188 | 0.049381 | 0.046853 | 0.00 |
Apr 17 2024 | 0.04722 | -0.001845 | -3.76% | 0.04916 | 0.049633 | 0.046097 | 0.00 |
Apr 16 2024 | 0.049065 | 0.000217 | 0.44% | 0.048836 | 0.049497 | 0.047527 | 0.00 |
Apr 15 2024 | 0.048848 | -0.001812 | -3.58% | 0.050655 | 0.051472 | 0.047996 | 0.00 |
Apr 14 2024 | 0.05066 | 0.001006 | 2.03% | 0.049526 | 0.050703 | 0.04787 | 0.00 |
Apr 13 2024 | 0.049654 | -0.002035 | -3.94% | 0.051664 | 0.052318 | 0.047434 | 0.00 |
Apr 12 2024 | 0.051689 | -0.002265 | -4.20% | 0.053907 | 0.054821 | 0.050842 | 0.00 |
Apr 11 2024 | 0.053954 | -0.000375 | -0.69% | 0.054331 | 0.054869 | 0.053568 | 0.00 |
Apr 10 2024 | 0.054329 | 0.001062 | 1.99% | 0.053219 | 0.054738 | 0.052008 | 0.00 |
Apr 09 2024 | 0.053267 | -0.00195 | -3.53% | 0.055137 | 0.055245 | 0.052575 | 0.00 |
Apr 08 2024 | 0.055216 | 0.001752 | 3.28% | 0.053057 | 0.055965 | 0.053056 | 0.00 |
Apr 07 2024 | 0.053465 | 0.000369 | 0.69% | 0.053057 | 0.054096 | 0.053056 | 0.00 |
Apr 06 2024 | 0.053096 | 0.000742 | 1.42% | 0.052186 | 0.053586 | 0.051975 | 0.00 |
Apr 05 2024 | 0.052354 | -0.000357 | -0.68% | 0.052763 | 0.052911 | 0.050832 | 0.00 |
Apr 04 2024 | 0.052711 | 0.001782 | 3.50% | 0.050875 | 0.053363 | 0.050138 | 0.00 |
Apr 03 2024 | 0.050928 | 0.000516 | 1.02% | 0.050433 | 0.051537 | 0.049739 | 0.00 |
Apr 02 2024 | 0.050412 | -0.00339 | -6.30% | 0.053639 | 0.053639 | 0.04973 | 0.00 |
Apr 01 2024 | 0.053802 | -0.001075 | -1.96% | 0.054492 | 0.054616 | 0.052526 | 0.00 |
Mar 31 2024 | 0.054878 | 0.001236 | 2.31% | 0.053694 | 0.054917 | 0.053685 | 0.00 |
Mar 30 2024 | 0.053641 | -0.000181 | -0.34% | 0.053788 | 0.054166 | 0.05359 | 0.00 |
Mar 29 2024 | 0.053822 | -0.000664 | -1.22% | 0.054492 | 0.054616 | 0.05321 | 0.00 |
Mar 28 2024 | 0.054486 | 0.001177 | 2.21% | 0.053517 | 0.055139 | 0.053093 | 0.00 |
Mar 27 2024 | 0.053309 | -0.000591 | -1.10% | 0.053902 | 0.055205 | 0.052653 | 0.00 |
Mar 26 2024 | 0.0539 | 0.000055 | 0.10% | 0.053731 | 0.055095 | 0.05345 | 0.00 |
Mar 25 2024 | 0.053844 | 0.001996 | 3.85% | 0.049073 | 0.054826 | 0.048626 | 0.00 |
Mar 24 2024 | 0.051849 | 0.002296 | 4.63% | 0.049342 | 0.052031 | 0.049158 | 0.00 |
Mar 23 2024 | 0.049553 | 0.000707 | 1.45% | 0.049073 | 0.050725 | 0.04854 | 0.00 |
Mar 22 2024 | 0.048846 | -0.001568 | -3.11% | 0.050437 | 0.051308 | 0.047979 | 0.00 |
Mar 21 2024 | 0.050414 | -0.00181 | -3.47% | 0.052305 | 0.052513 | 0.049773 | 0.00 |
Mar 20 2024 | 0.052224 | 0.004329 | 9.04% | 0.04785 | 0.052444 | 0.046855 | 0.00 |
Mar 19 2024 | 0.047895 | -0.004292 | -8.22% | 0.052138 | 0.052451 | 0.047392 | 0.00 |
Mar 18 2024 | 0.052187 | -0.000454 | -0.86% | 0.05625 | 0.056813 | 0.050852 | 0.00 |
Mar 17 2024 | 0.052641 | 0.002418 | 4.82% | 0.050543 | 0.052996 | 0.049729 | 0.00 |
Mar 16 2024 | 0.050223 | -0.003392 | -6.33% | 0.053562 | 0.0539 | 0.050067 | 0.00 |
Mar 15 2024 | 0.053615 | -0.001416 | -2.57% | 0.05625 | 0.056813 | 0.050852 | 0.00 |
Mar 14 2024 | 0.05503 | -0.001272 | -2.26% | 0.05625 | 0.056813 | 0.052842 | 0.00 |
Mar 13 2024 | 0.056302 | 0.001268 | 2.30% | 0.054979 | 0.056755 | 0.05493 | 0.00 |
Mar 12 2024 | 0.055034 | -0.000527 | -0.95% | 0.055691 | 0.056188 | 0.053314 | 0.00 |
Mar 11 2024 | 0.055561 | 0.002398 | 4.51% | 0.05158 | 0.056132 | 0.051485 | 0.00 |
Mar 10 2024 | 0.053163 | 0.000406 | 0.77% | 0.052735 | 0.053894 | 0.05258 | 0.00 |
Mar 09 2024 | 0.052757 | 0.000157 | 0.30% | 0.052601 | 0.052886 | 0.052402 | 0.00 |
Mar 08 2024 | 0.0526 | 0.000944 | 1.83% | 0.05158 | 0.053928 | 0.051188 | 0.00 |
Mar 07 2024 | 0.051656 | 0.000767 | 1.51% | 0.050806 | 0.05241 | 0.050623 | 0.00 |
Mar 06 2024 | 0.050889 | 0.001334 | 2.69% | 0.049073 | 0.052052 | 0.048391 | 0.00 |
Mar 05 2024 | 0.049554 | -0.002656 | -5.09% | 0.052594 | 0.053176 | 0.046732 | 0.00 |
Mar 04 2024 | 0.05221 | 0.003708 | 7.65% | 0.047123 | 0.052731 | 0.046825 | 0.00 |
Mar 03 2024 | 0.048502 | 0.000739 | 1.55% | 0.04774 | 0.048703 | 0.047341 | 0.00 |
Mar 02 2024 | 0.047763 | -0.000395 | -0.82% | 0.048107 | 0.048107 | 0.047461 | 0.00 |
Mar 01 2024 | 0.048158 | 0.000843 | 1.78% | 0.047123 | 0.048626 | 0.046825 | 0.00 |
Feb 29 2024 | 0.047315 | -0.000801 | -1.66% | 0.047981 | 0.049016 | 0.046597 | 0.00 |
Feb 28 2024 | 0.048116 | 0.004228 | 9.63% | 0.043921 | 0.049279 | 0.043691 | 0.00 |
Feb 27 2024 | 0.043888 | 0.001904 | 4.54% | 0.042061 | 0.044345 | 0.041977 | 0.00 |
Feb 26 2024 | 0.041984 | 0.002125 | 5.33% | 0.039891 | 0.042317 | 0.039132 | 0.00 |
Feb 25 2024 | 0.039859 | 0.00016 | 0.40% | 0.039706 | 0.040005 | 0.039491 | 0.00 |
Feb 24 2024 | 0.039699 | 0.000529 | 1.35% | 0.039078 | 0.039802 | 0.03895 | 0.00 |
Feb 23 2024 | 0.03917 | -0.000333 | -0.84% | 0.039501 | 0.03965 | 0.038915 | 0.00 |