Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ETCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 28.34 | -0.200 | -0.71% | 28.34 | 29.06 | 27.10 | 11,790.00 |
| May 10 2024 | 28.54 | -0.650 | -2.21% | 29.24 | 29.48 | 27.10 | 11,942.00 |
| May 09 2024 | 29.18 | 0.190 | 0.66% | 28.99 | 29.61 | 28.06 | 12,209.00 |
| May 08 2024 | 28.99 | -0.220 | -0.76% | 29.22 | 30.58 | 28.06 | 11,842.00 |
| May 07 2024 | 29.21 | 0.420 | 1.46% | 28.84 | 29.52 | 28.06 | 12,223.00 |
| May 06 2024 | 28.79 | -0.270 | -0.92% | 29.04 | 30.50 | 28.72 | 11,885.00 |
| May 05 2024 | 29.06 | 0.190 | 0.67% | 28.74 | 31.07 | 27.00 | 12,180.00 |
| May 04 2024 | 28.87 | 0.190 | 0.65% | 28.68 | 32.00 | 27.00 | 11,917.00 |
| May 03 2024 | 28.68 | 1.43 | 5.27% | 27.46 | 29.00 | 27.04 | 12,233.00 |
| May 02 2024 | 27.25 | -0.540 | -1.93% | 27.54 | 29.15 | 26.94 | 12,016.00 |
| May 01 2024 | 27.79 | -0.530 | -1.88% | 28.29 | 28.72 | 27.15 | 12,142.00 |
| Apr 30 2024 | 28.32 | -1.10 | -3.75% | 29.40 | 29.59 | 28.00 | 12,029.00 |
| Apr 29 2024 | 29.42 | -1.01 | -3.31% | 30.41 | 31.00 | 28.00 | 12,242.00 |
| Apr 28 2024 | 30.43 | 0.640 | 2.14% | 29.78 | 32.00 | 29.40 | 12,130.00 |
| Apr 27 2024 | 29.79 | 0.440 | 1.50% | 28.92 | 30.00 | 27.31 | 12,238.00 |
| Apr 26 2024 | 29.35 | 0.970 | 3.42% | 28.36 | 30.00 | 27.30 | 12,118.00 |
| Apr 25 2024 | 28.38 | 0.060 | 0.22% | 28.30 | 29.14 | 27.61 | 12,274.00 |
| Apr 24 2024 | 28.32 | -1.56 | -5.21% | 29.60 | 29.98 | 28.27 | 11,801.00 |
| Apr 23 2024 | 29.87 | -0.110 | -0.38% | 29.83 | 30.39 | 29.13 | 11,728.00 |
| Apr 22 2024 | 29.98 | 1.10 | 3.82% | 28.87 | 31.00 | 28.74 | 11,924.00 |
| Apr 21 2024 | 28.88 | -0.360 | -1.22% | 29.38 | 30.00 | 28.73 | 12,062.00 |
| Apr 20 2024 | 29.24 | 0.440 | 1.52% | 28.75 | 30.00 | 27.12 | 12,304.00 |
| Apr 19 2024 | 28.80 | 0.800 | 2.86% | 28.00 | 30.00 | 26.00 | 11,940.00 |
| Apr 18 2024 | 28.00 | 0.470 | 1.70% | 27.00 | 28.25 | 26.73 | 11,937.00 |
| Apr 17 2024 | 27.53 | -0.160 | -0.56% | 27.61 | 28.25 | 26.00 | 12,079.00 |
| Apr 16 2024 | 27.69 | -1.04 | -3.63% | 28.81 | 29.07 | 27.37 | 11,219.00 |
| Apr 15 2024 | 28.73 | -0.230 | -0.80% | 28.70 | 30.00 | 27.15 | 12,394.00 |
| Apr 14 2024 | 28.96 | 0.300 | 1.05% | 28.77 | 29.34 | 26.01 | 12,286.00 |
| Apr 13 2024 | 28.66 | -1.83 | -6.01% | 30.51 | 33.99 | 26.00 | 11,860.00 |
| Apr 12 2024 | 30.49 | -3.54 | -10.40% | 34.77 | 35.29 | 30.00 | 12,131.00 |
| Apr 11 2024 | 34.03 | -0.310 | -0.91% | 34.26 | 35.30 | 33.00 | 11,772.00 |
| Apr 10 2024 | 34.34 | 0.450 | 1.32% | 33.89 | 34.64 | 32.20 | 12,192.00 |
| Apr 09 2024 | 33.89 | -2.25 | -6.22% | 36.14 | 36.18 | 33.70 | 12,256.00 |
| Apr 08 2024 | 36.14 | 1.46 | 4.20% | 34.70 | 36.29 | 33.96 | 12,032.00 |
| Apr 07 2024 | 34.68 | 0.550 | 1.61% | 34.15 | 35.03 | 34.06 | 11,968.00 |
| Apr 06 2024 | 34.13 | -0.050 | -0.15% | 34.18 | 34.54 | 33.11 | 12,095.00 |
| Apr 05 2024 | 34.18 | 0.400 | 1.19% | 33.59 | 35.20 | 32.65 | 12,176.00 |
| Apr 04 2024 | 33.78 | 2.23 | 7.06% | 31.77 | 34.58 | 31.54 | 12,271.00 |
| Apr 03 2024 | 31.55 | 0.380 | 1.22% | 31.18 | 31.97 | 30.55 | 11,772.00 |
| Apr 02 2024 | 31.17 | -2.44 | -7.27% | 33.61 | 33.61 | 30.89 | 12,066.00 |
| Apr 01 2024 | 33.62 | -1.12 | -3.21% | 34.53 | 35.02 | 33.00 | 12,402.00 |
| Mar 31 2024 | 34.73 | 0.810 | 2.39% | 33.89 | 34.86 | 33.83 | 12,183.00 |
| Mar 30 2024 | 33.92 | -0.610 | -1.76% | 34.11 | 34.90 | 33.66 | 12,234.00 |
| Mar 29 2024 | 34.53 | 1.87 | 5.74% | 32.63 | 35.00 | 32.18 | 12,046.00 |
| Mar 28 2024 | 32.65 | -0.220 | -0.66% | 32.86 | 33.40 | 32.20 | 11,996.00 |
| Mar 27 2024 | 32.87 | -0.020 | -0.07% | 32.73 | 33.65 | 31.97 | 10,600.00 |
| Mar 26 2024 | 32.89 | -0.310 | -0.93% | 33.08 | 35.80 | 32.05 | 12,585.00 |
| Mar 25 2024 | 33.20 | 1.49 | 4.69% | 31.99 | 33.78 | 31.43 | 12,312.00 |
| Mar 24 2024 | 31.71 | 0.180 | 0.56% | 31.54 | 32.28 | 31.05 | 12,484.00 |
| Mar 23 2024 | 31.54 | 1.39 | 4.62% | 29.74 | 31.96 | 29.62 | 12,163.00 |
| Mar 22 2024 | 30.15 | -0.840 | -2.71% | 30.98 | 31.35 | 28.88 | 12,468.00 |
| Mar 21 2024 | 30.98 | -0.330 | -1.04% | 30.13 | 32.00 | 29.55 | 12,378.00 |
| Mar 20 2024 | 31.31 | 2.16 | 7.43% | 29.11 | 32.00 | 28.22 | 12,319.00 |
| Mar 19 2024 | 29.15 | -3.17 | -9.82% | 32.44 | 32.66 | 28.22 | 12,558.00 |
| Mar 18 2024 | 32.32 | -0.840 | -2.54% | 33.16 | 33.49 | 31.60 | 12,008.00 |
| Mar 17 2024 | 33.16 | 0.510 | 1.56% | 32.65 | 33.30 | 31.20 | 12,089.00 |
| Mar 16 2024 | 32.65 | -1.34 | -3.95% | 33.99 | 36.50 | 32.20 | 12,294.00 |
| Mar 15 2024 | 33.99 | -2.17 | -6.00% | 36.15 | 36.18 | 33.12 | 12,106.00 |
| Mar 14 2024 | 36.16 | -1.60 | -4.24% | 37.78 | 37.80 | 35.46 | 12,378.00 |
| Mar 13 2024 | 37.77 | 0.570 | 1.54% | 37.20 | 38.29 | 37.19 | 12,012.00 |
| Mar 12 2024 | 37.19 | -1.64 | -4.23% | 38.83 | 39.41 | 37.00 | 11,831.00 |
| Mar 11 2024 | 38.84 | 0.810 | 2.13% | 38.00 | 39.48 | 36.50 | 12,204.00 |
| Mar 10 2024 | 38.03 | 0.610 | 1.64% | 37.45 | 38.33 | 37.00 | 12,153.00 |
| Mar 09 2024 | 37.41 | -0.890 | -2.34% | 38.97 | 39.40 | 36.58 | 12,288.00 |
| Mar 08 2024 | 38.31 | 0.420 | 1.10% | 37.91 | 39.20 | 37.61 | 12,098.00 |
| Mar 07 2024 | 37.89 | 0.530 | 1.43% | 37.55 | 38.44 | 36.50 | 12,125.00 |
| Mar 06 2024 | 37.36 | 3.16 | 9.25% | 34.65 | 38.44 | 32.92 | 12,284.00 |
| Mar 05 2024 | 34.20 | -1.94 | -5.36% | 35.95 | 39.50 | 32.00 | 12,831.00 |
| Mar 04 2024 | 36.13 | 2.52 | 7.50% | 33.60 | 37.00 | 33.59 | 11,948.00 |
| Mar 03 2024 | 33.61 | -0.050 | -0.15% | 33.61 | 34.84 | 32.96 | 12,190.00 |
| Mar 02 2024 | 33.66 | 3.36 | 11.08% | 30.24 | 34.20 | 29.98 | 12,229.00 |
| Mar 01 2024 | 30.30 | 0.700 | 2.38% | 29.59 | 30.73 | 29.02 | 12,075.00 |
| Feb 29 2024 | 29.60 | 0.260 | 0.88% | 29.34 | 31.31 | 29.01 | 12,129.00 |
| Feb 28 2024 | 29.34 | 1.10 | 3.91% | 28.34 | 30.89 | 27.72 | 13,273.00 |
| Feb 27 2024 | 28.24 | 0.550 | 1.99% | 27.68 | 28.77 | 27.50 | 12,339.00 |
| Feb 26 2024 | 27.69 | 0.350 | 1.27% | 27.24 | 27.94 | 26.84 | 12,375.00 |
| Feb 25 2024 | 27.34 | 0.890 | 3.36% | 26.44 | 27.40 | 26.15 | 12,231.00 |
| Feb 24 2024 | 26.45 | 0.420 | 1.63% | 26.02 | 26.91 | 25.99 | 11,804.00 |
| Feb 23 2024 | 26.03 | -0.010 | -0.04% | 25.98 | 26.96 | 25.60 | 12,374.00 |
| Feb 22 2024 | 26.04 | -0.250 | -0.96% | 26.29 | 26.63 | 25.56 | 11,867.00 |
| Feb 21 2024 | 26.29 | -0.760 | -2.80% | 27.05 | 27.21 | 26.00 | 11,593.00 |
| Feb 20 2024 | 27.05 | -0.320 | -1.16% | 27.36 | 27.53 | 26.30 | 12,497.00 |
| Feb 19 2024 | 27.36 | 0.450 | 1.69% | 26.90 | 27.75 | 26.59 | 12,063.00 |
| Feb 18 2024 | 26.91 | 0.670 | 2.54% | 26.24 | 27.30 | 26.11 | 12,320.00 |
| Feb 17 2024 | 26.24 | -0.650 | -2.43% | 26.90 | 26.92 | 26.20 | 12,039.00 |
| Feb 16 2024 | 26.89 | -0.210 | -0.77% | 27.10 | 27.40 | 26.50 | 11,996.00 |
| Feb 15 2024 | 27.10 | 0.050 | 0.19% | 27.06 | 27.43 | 26.45 | 11,751.00 |
| Feb 14 2024 | 27.05 | 0.050 | 0.19% | 27.00 | 27.41 | 26.20 | 12,431.00 |
| Feb 13 2024 | 27.00 | -0.440 | -1.62% | 27.32 | 27.50 | 26.71 | 11,826.00 |
| Feb 12 2024 | 27.44 | 0.600 | 2.24% | 26.84 | 27.44 | 26.51 | 12,061.00 |
| Feb 11 2024 | 26.84 | -0.190 | -0.72% | 27.02 | 27.31 | 26.80 | 11,839.00 |
| Feb 10 2024 | 27.03 | -0.370 | -1.36% | 27.41 | 27.57 | 26.80 | 12,069.00 |
