ETCBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 02 2024 | 0.00043430 | -0.00000400 | -0.91% | 0.00043810 | 0.00044480 | 0.00043010 | 45,024.00 |
May 01 2024 | 0.00043790 | 0.00001900 | 4.53% | 0.00041920 | 0.00043960 | 0.00041590 | 112,797.00 |
Apr 30 2024 | 0.00041900 | -0.00001400 | -3.23% | 0.00043200 | 0.00043420 | 0.00041060 | 98,637.00 |
Apr 29 2024 | 0.00043280 | -0.00001100 | -2.48% | 0.00043950 | 0.00045070 | 0.00042990 | 89,216.00 |
Apr 28 2024 | 0.00044370 | 0.00000600 | 1.37% | 0.00043870 | 0.00047000 | 0.00043540 | 118,734.00 |
Apr 27 2024 | 0.00043740 | 0.00001300 | 3.06% | 0.00042510 | 0.00044560 | 0.00041890 | 61,696.00 |
Apr 26 2024 | 0.00042450 | 0.00001400 | 3.41% | 0.00040990 | 0.00043940 | 0.00040510 | 80,983.00 |
Apr 25 2024 | 0.00041050 | 0.00000020 | 0.05% | 0.00041070 | 0.00041650 | 0.00040220 | 46,518.00 |
Apr 24 2024 | 0.00041030 | -0.00001400 | -3.30% | 0.00042370 | 0.00042650 | 0.00040710 | 67,719.00 |
Apr 23 2024 | 0.00042410 | 0.00000020 | 0.05% | 0.00042350 | 0.00042800 | 0.00041870 | 26,906.00 |
Apr 22 2024 | 0.00042390 | 0.00000100 | 0.24% | 0.00042240 | 0.00043280 | 0.00042150 | 30,304.00 |
Apr 21 2024 | 0.00042250 | -0.00000700 | -1.63% | 0.00042880 | 0.00043410 | 0.00042090 | 26,304.00 |
Apr 20 2024 | 0.00042970 | 0.00002100 | 5.14% | 0.00040820 | 0.00043390 | 0.00040630 | 58,388.00 |
Apr 19 2024 | 0.00040870 | -0.00000300 | -0.73% | 0.00041140 | 0.00041410 | 0.00040030 | 59,429.00 |
Apr 18 2024 | 0.00041170 | -0.00000300 | -0.72% | 0.00041480 | 0.00041930 | 0.00040750 | 47,000.00 |
Apr 17 2024 | 0.00041470 | 0.00000300 | 0.73% | 0.00041010 | 0.00042150 | 0.00040800 | 58,662.00 |
Apr 16 2024 | 0.00041210 | -0.00000500 | -1.20% | 0.00041700 | 0.00042570 | 0.00040530 | 87,943.00 |
Apr 15 2024 | 0.00041730 | 0.00000500 | 1.21% | 0.00040910 | 0.00042540 | 0.00039830 | 166,955.00 |
Apr 14 2024 | 0.00041250 | 0.00001500 | 3.78% | 0.00039870 | 0.00041430 | 0.00038800 | 196,422.00 |
Apr 13 2024 | 0.00039700 | -0.00004400 | -9.97% | 0.00043940 | 0.00044200 | 0.00036510 | 278,023.00 |
Apr 12 2024 | 0.00044130 | -0.00004000 | -8.31% | 0.00048130 | 0.00048800 | 0.00039550 | 230,908.00 |
Apr 11 2024 | 0.00048110 | 0.00000700 | 1.48% | 0.00047420 | 0.00049130 | 0.00047070 | 86,552.00 |
Apr 10 2024 | 0.00047420 | -0.00000030 | -0.06% | 0.00047400 | 0.00048600 | 0.00046600 | 93,890.00 |
Apr 09 2024 | 0.00047450 | -0.00002200 | -4.43% | 0.00049840 | 0.00050120 | 0.00047370 | 133,286.00 |
Apr 08 2024 | 0.00049630 | 0.00000900 | 1.85% | 0.00048780 | 0.00049970 | 0.00047850 | 96,646.00 |
Apr 07 2024 | 0.00048690 | 0.00000040 | 0.08% | 0.00048600 | 0.00050090 | 0.00048060 | 80,889.00 |
Apr 06 2024 | 0.00048650 | -0.00000300 | -0.61% | 0.00048870 | 0.00049520 | 0.00048050 | 53,146.00 |
Apr 05 2024 | 0.00048980 | 0.00001200 | 2.51% | 0.00048010 | 0.00050440 | 0.00047340 | 154,114.00 |
Apr 04 2024 | 0.00047790 | 0.00001300 | 2.80% | 0.00046370 | 0.00049460 | 0.00045820 | 145,352.00 |
Apr 03 2024 | 0.00046510 | 0.00000600 | 1.31% | 0.00045780 | 0.00048380 | 0.00044900 | 58,782.00 |
Apr 02 2024 | 0.00045880 | -0.00001100 | -2.34% | 0.00046970 | 0.00047040 | 0.00045440 | 127,982.00 |
Apr 01 2024 | 0.00046940 | -0.00001400 | -2.89% | 0.00048000 | 0.00049380 | 0.00046450 | 122,285.00 |
Mar 31 2024 | 0.00048370 | 0.00001200 | 2.54% | 0.00047250 | 0.00048770 | 0.00047110 | 50,402.00 |
Mar 30 2024 | 0.00047190 | -0.00001900 | -3.87% | 0.00049030 | 0.00049540 | 0.00047110 | 80,024.00 |
Mar 29 2024 | 0.00049050 | 0.00003100 | 6.75% | 0.00046020 | 0.00049790 | 0.00045480 | 150,660.00 |
Mar 28 2024 | 0.00045910 | 0.00000070 | 0.15% | 0.00045710 | 0.00046390 | 0.00045350 | 76,361.00 |
Mar 27 2024 | 0.00045840 | -0.00000100 | -0.22% | 0.00045890 | 0.00046320 | 0.00044760 | 71,318.00 |
Mar 26 2024 | 0.00045950 | -0.00000200 | -0.43% | 0.00046470 | 0.00047280 | 0.00045220 | 83,034.00 |
Mar 25 2024 | 0.00046110 | -0.00000800 | -1.70% | 0.00046990 | 0.00047430 | 0.00043540 | 143,501.00 |
Mar 24 2024 | 0.00046940 | -0.00000300 | -0.64% | 0.00047240 | 0.00048890 | 0.00045470 | 78,734.00 |
Mar 23 2024 | 0.00047220 | 0.00001200 | 2.61% | 0.00046040 | 0.00048060 | 0.00045460 | 87,040.00 |
Mar 22 2024 | 0.00046030 | -0.00000300 | -0.65% | 0.00046330 | 0.00046460 | 0.00045410 | 87,449.00 |
Mar 21 2024 | 0.00046380 | 0.00001200 | 2.65% | 0.00045090 | 0.00046570 | 0.00044700 | 96,564.00 |
Mar 20 2024 | 0.00045220 | 0.00000600 | 1.34% | 0.00044860 | 0.00045590 | 0.00044010 | 110,280.00 |
Mar 19 2024 | 0.00044630 | -0.00001900 | -4.09% | 0.00046380 | 0.00046780 | 0.00043110 | 135,805.00 |
Mar 18 2024 | 0.00046480 | -0.00000100 | -0.21% | 0.00046550 | 0.00047040 | 0.00045430 | 62,389.00 |
Mar 17 2024 | 0.00046630 | 0.00000020 | 0.04% | 0.00046970 | 0.00047100 | 0.00045530 | 91,645.00 |
Mar 16 2024 | 0.00046610 | -0.00001200 | -2.51% | 0.00047820 | 0.00048470 | 0.00045700 | 100,607.00 |
Mar 15 2024 | 0.00047850 | -0.00001300 | -2.64% | 0.00049200 | 0.00049480 | 0.00046890 | 173,500.00 |
Mar 14 2024 | 0.00049160 | -0.00000800 | -1.60% | 0.00050020 | 0.00050300 | 0.00048280 | 86,713.00 |
Mar 13 2024 | 0.00049920 | -0.00001600 | -3.10% | 0.00051570 | 0.00052200 | 0.00049500 | 117,580.00 |
Mar 12 2024 | 0.00051530 | -0.00001200 | -2.28% | 0.00052720 | 0.00052980 | 0.00050240 | 96,237.00 |
Mar 11 2024 | 0.00052700 | 0.00000400 | 0.76% | 0.00052340 | 0.00054630 | 0.00050360 | 425,911.00 |
Mar 10 2024 | 0.00052340 | -0.00002200 | -4.04% | 0.00054540 | 0.00054890 | 0.00051330 | 88,388.00 |
Mar 09 2024 | 0.00054510 | -0.00001300 | -2.33% | 0.00055870 | 0.00058100 | 0.00054190 | 85,853.00 |
Mar 08 2024 | 0.00055780 | -0.00000900 | -1.59% | 0.00056830 | 0.00059140 | 0.00054450 | 187,796.00 |
Mar 07 2024 | 0.00056670 | 0.00000600 | 1.07% | 0.00056270 | 0.00056980 | 0.00054650 | 145,755.00 |
Mar 06 2024 | 0.00056100 | 0.00002400 | 4.47% | 0.00053670 | 0.00057610 | 0.00052320 | 280,597.00 |
Mar 05 2024 | 0.00053680 | 0.00001000 | 1.90% | 0.00052760 | 0.00058820 | 0.00049870 | 406,766.00 |
Mar 04 2024 | 0.00052690 | -0.00000300 | -0.57% | 0.00053150 | 0.00054240 | 0.00050940 | 128,819.00 |
Mar 03 2024 | 0.00053020 | -0.00002300 | -4.16% | 0.00055110 | 0.00058050 | 0.00050320 | 165,529.00 |
Mar 02 2024 | 0.00055280 | 0.00006700 | 13.80% | 0.00048530 | 0.00056220 | 0.00047390 | 150,153.00 |
Mar 01 2024 | 0.00048550 | 0.00001400 | 2.97% | 0.00047090 | 0.00049530 | 0.00046360 | 46,420.00 |
Feb 29 2024 | 0.00047190 | -0.00000400 | -0.84% | 0.00047170 | 0.00050930 | 0.00046230 | 153,268.00 |
Feb 28 2024 | 0.00047540 | -0.00001800 | -3.65% | 0.00049330 | 0.00054350 | 0.00044110 | 110,835.00 |
Feb 27 2024 | 0.00049300 | -0.00001700 | -3.33% | 0.00051080 | 0.00051370 | 0.00048570 | 92,185.00 |
Feb 26 2024 | 0.00051020 | -0.00001400 | -2.67% | 0.00051930 | 0.00053720 | 0.00050630 | 75,827.00 |
Feb 25 2024 | 0.00052400 | 0.00001700 | 3.36% | 0.00050600 | 0.00053020 | 0.00050400 | 59,088.00 |
Feb 24 2024 | 0.00050670 | 0.00000600 | 1.20% | 0.00050050 | 0.00050840 | 0.00049440 | 26,399.00 |
Feb 23 2024 | 0.00050090 | -0.00000300 | -0.60% | 0.00050400 | 0.00050590 | 0.00049440 | 24,365.00 |
Feb 22 2024 | 0.00050370 | 0.00000050 | 0.10% | 0.00050350 | 0.00050890 | 0.00049620 | 31,132.00 |
Feb 21 2024 | 0.00050320 | -0.00001500 | -2.90% | 0.00051840 | 0.00052240 | 0.00049580 | 50,789.00 |
Feb 20 2024 | 0.00051800 | -0.00001100 | -2.08% | 0.00052930 | 0.00053610 | 0.00050300 | 49,218.00 |
Feb 19 2024 | 0.00052900 | 0.00001900 | 3.72% | 0.00050530 | 0.00053660 | 0.00050430 | 45,607.00 |
Feb 18 2024 | 0.00051030 | 0.00000600 | 1.19% | 0.00050410 | 0.00051120 | 0.00050030 | 18,214.00 |
Feb 17 2024 | 0.00050390 | -0.00001000 | -1.95% | 0.00051370 | 0.00051460 | 0.00050200 | 24,587.00 |
Feb 16 2024 | 0.00051410 | -0.00000300 | -0.58% | 0.00051630 | 0.00052850 | 0.00050600 | 43,238.00 |
Feb 15 2024 | 0.00051660 | -0.00000300 | -0.58% | 0.00051900 | 0.00052560 | 0.00050870 | 41,221.00 |
Feb 14 2024 | 0.00051930 | -0.00000800 | -1.52% | 0.00052780 | 0.00053420 | 0.00051450 | 40,336.00 |
Feb 13 2024 | 0.00052770 | -0.00001500 | -2.77% | 0.00053870 | 0.00054660 | 0.00052750 | 40,961.00 |
Feb 12 2024 | 0.00054240 | 0.00000600 | 1.12% | 0.00053580 | 0.00054390 | 0.00052682 | 24,086.00 |
Feb 11 2024 | 0.00053670 | -0.00000500 | -0.92% | 0.00054210 | 0.00054590 | 0.00053040 | 23,247.00 |
Feb 10 2024 | 0.00054130 | -0.00001400 | -2.52% | 0.00055540 | 0.00055980 | 0.00053800 | 25,096.00 |
Feb 09 2024 | 0.00055580 | -0.00001200 | -2.12% | 0.00056570 | 0.00057090 | 0.00054760 | 35,448.00 |
Feb 08 2024 | 0.00056730 | -0.00000300 | -0.53% | 0.00056790 | 0.00057230 | 0.00055580 | 23,003.00 |
Feb 07 2024 | 0.00057050 | -0.00000400 | -0.70% | 0.00057350 | 0.00058550 | 0.00056440 | 25,653.00 |
Feb 06 2024 | 0.00057500 | 0.00000500 | 0.88% | 0.00056980 | 0.00057840 | 0.00056270 | 21,247.00 |
Feb 05 2024 | 0.00056950 | -0.00001600 | -2.73% | 0.00058620 | 0.00059040 | 0.00055990 | 31,872.00 |
Feb 04 2024 | 0.00058530 | 0.00000800 | 1.39% | 0.00057810 | 0.00060280 | 0.00057400 | 61,097.00 |
Feb 03 2024 | 0.00057690 | -0.00000500 | -0.86% | 0.00058130 | 0.00059590 | 0.00057170 | 41,054.00 |