ETMCUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 04 2024 | 10.66 | 0.140 | 1.37% | 10.53 | 10.71 | 10.46 | 0.00 |
Jun 03 2024 | 10.51 | -0.050 | -0.48% | 10.55 | 10.76 | 10.50 | 0.00 |
Jun 02 2024 | 10.57 | -0.090 | -0.87% | 10.66 | 10.72 | 10.49 | 0.00 |
Jun 01 2024 | 10.66 | 0.140 | 1.33% | 10.52 | 10.70 | 10.48 | 0.00 |
May 31 2024 | 10.52 | 0.050 | 0.45% | 10.47 | 10.74 | 10.41 | 0.00 |
May 30 2024 | 10.47 | -0.050 | -0.50% | 10.53 | 10.68 | 10.35 | 0.00 |
May 29 2024 | 10.52 | -0.220 | -2.06% | 10.73 | 10.85 | 10.46 | 0.00 |
May 28 2024 | 10.75 | -0.140 | -1.28% | 10.86 | 10.97 | 10.54 | 0.00 |
May 27 2024 | 10.88 | 0.190 | 1.81% | 10.25 | 11.10 | 10.18 | 0.00 |
May 26 2024 | 10.69 | 0.220 | 2.07% | 10.48 | 10.85 | 10.43 | 0.00 |
May 25 2024 | 10.48 | 0.050 | 0.48% | 10.40 | 10.55 | 10.38 | 0.00 |
May 24 2024 | 10.42 | -0.080 | -0.77% | 10.54 | 10.69 | 10.17 | 0.00 |
May 23 2024 | 10.51 | 0.050 | 0.43% | 10.45 | 11.02 | 9.98 | 0.00 |
May 22 2024 | 10.46 | -0.140 | -1.32% | 10.59 | 10.66 | 10.22 | 0.00 |
May 21 2024 | 10.60 | 0.370 | 3.60% | 10.25 | 10.72 | 10.15 | 0.00 |
May 20 2024 | 10.23 | 1.66 | 19.30% | 8.54 | 10.30 | 8.44 | 0.00 |
May 19 2024 | 8.58 | -0.160 | -1.79% | 8.73 | 8.77 | 8.55 | 0.00 |
May 18 2024 | 8.73 | 0.100 | 1.14% | 8.64 | 8.80 | 8.63 | 0.00 |
May 17 2024 | 8.63 | 0.410 | 4.95% | 8.22 | 8.71 | 8.20 | 0.00 |
May 16 2024 | 8.23 | -0.260 | -3.11% | 8.49 | 8.50 | 8.18 | 0.00 |
May 15 2024 | 8.49 | 0.430 | 5.38% | 8.07 | 8.50 | 8.01 | 0.00 |
May 14 2024 | 8.06 | -0.180 | -2.24% | 8.24 | 8.27 | 8.00 | 0.00 |
May 13 2024 | 8.24 | 0.050 | 0.65% | 8.54 | 8.58 | 8.17 | 0.00 |
May 12 2024 | 8.19 | 0.060 | 0.69% | 8.14 | 8.25 | 8.12 | 0.00 |
May 11 2024 | 8.13 | 0.00 | -0.03% | 8.14 | 8.22 | 8.08 | 0.00 |
May 10 2024 | 8.14 | -0.350 | -4.10% | 8.47 | 8.53 | 8.05 | 0.00 |
May 09 2024 | 8.48 | 0.170 | 2.09% | 8.32 | 8.55 | 8.25 | 0.00 |
May 08 2024 | 8.31 | -0.130 | -1.50% | 8.42 | 8.49 | 8.22 | 0.00 |
May 07 2024 | 8.44 | -0.140 | -1.64% | 8.58 | 8.75 | 8.41 | 0.00 |
May 06 2024 | 8.58 | -0.190 | -2.14% | 8.54 | 8.96 | 8.44 | 0.00 |
May 05 2024 | 8.76 | 0.050 | 0.60% | 8.71 | 8.86 | 8.60 | 0.00 |
May 04 2024 | 8.71 | 0.030 | 0.37% | 8.67 | 8.85 | 8.66 | 0.00 |
May 03 2024 | 8.68 | 0.320 | 3.88% | 8.36 | 8.74 | 8.28 | 0.00 |
May 02 2024 | 8.36 | 0.030 | 0.33% | 8.32 | 8.42 | 8.09 | 0.00 |
May 01 2024 | 8.33 | -0.120 | -1.40% | 8.42 | 8.44 | 7.87 | 0.00 |
Apr 30 2024 | 8.45 | -0.540 | -6.02% | 8.97 | 9.08 | 8.16 | 0.00 |
Apr 29 2024 | 8.99 | -0.140 | -1.53% | 8.54 | 9.04 | 8.44 | 0.00 |
Apr 28 2024 | 9.13 | 0.030 | 0.37% | 9.09 | 9.36 | 9.08 | 0.00 |
Apr 27 2024 | 9.09 | 0.350 | 4.00% | 8.75 | 9.17 | 8.61 | 0.00 |
Apr 26 2024 | 8.74 | -0.080 | -0.91% | 8.82 | 8.85 | 8.68 | 0.00 |
Apr 25 2024 | 8.83 | 0.060 | 0.71% | 8.78 | 8.91 | 8.59 | 0.00 |
Apr 24 2024 | 8.76 | -0.240 | -2.62% | 9.01 | 9.20 | 8.68 | 0.00 |
Apr 23 2024 | 9.00 | 0.050 | 0.56% | 8.94 | 9.12 | 8.82 | 0.00 |
Apr 22 2024 | 8.95 | 0.150 | 1.69% | 8.54 | 9.03 | 8.44 | 0.00 |
Apr 21 2024 | 8.80 | -0.010 | -0.12% | 8.80 | 8.93 | 8.72 | 0.00 |
Apr 20 2024 | 8.81 | 0.230 | 2.71% | 8.54 | 8.87 | 8.44 | 0.00 |
Apr 19 2024 | 8.58 | 0.00 | 0.05% | 8.56 | 8.73 | 8.03 | 0.00 |
Apr 18 2024 | 8.57 | 0.240 | 2.83% | 8.36 | 8.65 | 8.27 | 0.00 |
Apr 17 2024 | 8.34 | -0.290 | -3.33% | 8.62 | 8.72 | 8.18 | 0.00 |
Apr 16 2024 | 8.62 | -0.050 | -0.53% | 8.66 | 8.73 | 8.39 | 0.00 |
Apr 15 2024 | 8.67 | -0.170 | -1.88% | 8.41 | 9.15 | 8.05 | 0.00 |
Apr 14 2024 | 8.84 | 0.370 | 4.39% | 8.41 | 8.86 | 8.15 | 0.00 |
Apr 13 2024 | 8.47 | -0.600 | -6.63% | 9.02 | 9.22 | 8.08 | 0.00 |
Apr 12 2024 | 9.07 | -0.740 | -7.52% | 9.79 | 9.93 | 8.75 | 0.00 |
Apr 11 2024 | 9.80 | -0.090 | -0.93% | 9.88 | 10.11 | 9.72 | 0.00 |
Apr 10 2024 | 9.90 | 0.090 | 0.88% | 9.80 | 9.94 | 9.55 | 0.00 |
Apr 09 2024 | 9.81 | -0.520 | -5.01% | 10.34 | 10.41 | 9.68 | 0.00 |
Apr 08 2024 | 10.33 | 0.670 | 6.92% | 8.41 | 10.41 | 8.05 | 0.00 |
Apr 07 2024 | 9.66 | 0.260 | 2.76% | 9.38 | 9.67 | 9.35 | 0.00 |
Apr 06 2024 | 9.40 | 0.100 | 1.12% | 9.26 | 9.49 | 9.26 | 0.00 |
Apr 05 2024 | 9.30 | -0.010 | -0.07% | 9.31 | 9.35 | 9.00 | 0.00 |
Apr 04 2024 | 9.30 | 0.030 | 0.29% | 9.24 | 9.63 | 9.10 | 0.00 |
Apr 03 2024 | 9.28 | 0.110 | 1.23% | 9.19 | 9.41 | 8.97 | 0.00 |
Apr 02 2024 | 9.16 | -0.660 | -6.74% | 9.80 | 9.80 | 9.00 | 0.00 |
Apr 01 2024 | 9.82 | -0.360 | -3.51% | 8.41 | 9.98 | 8.05 | 0.00 |
Mar 31 2024 | 10.18 | 0.380 | 3.83% | 9.81 | 10.21 | 9.81 | 0.00 |
Mar 30 2024 | 9.81 | -0.020 | -0.22% | 9.82 | 9.97 | 9.76 | 0.00 |
Mar 29 2024 | 9.83 | -0.140 | -1.36% | 9.96 | 10.01 | 9.71 | 0.00 |
Mar 28 2024 | 9.96 | 0.200 | 2.01% | 9.78 | 10.09 | 9.69 | 0.00 |
Mar 27 2024 | 9.77 | -0.260 | -2.58% | 10.03 | 10.24 | 9.68 | 0.00 |
Mar 26 2024 | 10.03 | 0.020 | 0.15% | 10.01 | 10.27 | 9.92 | 0.00 |
Mar 25 2024 | 10.01 | 0.350 | 3.62% | 8.41 | 10.20 | 8.05 | 0.00 |
Mar 24 2024 | 9.66 | 0.280 | 3.03% | 9.35 | 9.70 | 9.23 | 0.00 |
Mar 23 2024 | 9.38 | 0.100 | 1.12% | 9.31 | 9.56 | 9.15 | 0.00 |
Mar 22 2024 | 9.27 | -0.490 | -5.01% | 9.77 | 9.90 | 9.10 | 0.00 |
Mar 21 2024 | 9.76 | -0.070 | -0.71% | 9.80 | 10.02 | 9.54 | 0.00 |
Mar 20 2024 | 9.83 | 0.960 | 10.84% | 8.83 | 9.88 | 8.57 | 0.00 |
Mar 19 2024 | 8.87 | -0.980 | -9.97% | 9.84 | 9.88 | 8.82 | 0.00 |
Mar 18 2024 | 9.85 | -0.310 | -3.01% | 8.41 | 10.17 | 8.05 | 0.00 |
Mar 17 2024 | 10.16 | 0.320 | 3.24% | 9.92 | 10.28 | 9.57 | 0.00 |
Mar 16 2024 | 9.84 | -0.620 | -5.92% | 10.47 | 10.56 | 9.73 | 0.00 |
Mar 15 2024 | 10.46 | -0.400 | -3.69% | 8.41 | 10.62 | 8.05 | 0.00 |
Mar 14 2024 | 10.86 | -0.340 | -3.05% | 11.19 | 11.21 | 10.41 | 0.00 |
Mar 13 2024 | 11.20 | 0.090 | 0.83% | 11.12 | 11.40 | 11.02 | 0.00 |
Mar 12 2024 | 11.11 | -0.270 | -2.37% | 11.39 | 11.44 | 10.77 | 0.00 |
Mar 11 2024 | 11.38 | 0.520 | 4.75% | 8.41 | 11.43 | 8.05 | 0.00 |
Mar 10 2024 | 10.86 | -0.090 | -0.82% | 10.93 | 11.09 | 10.64 | 0.00 |
Mar 09 2024 | 10.95 | 0.070 | 0.63% | 10.88 | 11.04 | 10.85 | 0.00 |
Mar 08 2024 | 10.88 | 0.080 | 0.76% | 10.83 | 11.18 | 10.71 | 0.00 |
Mar 07 2024 | 10.80 | 0.140 | 1.33% | 10.69 | 11.01 | 10.46 | 0.00 |