ETCUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 28.31 | 1.07 | 3.92% | 27.23 | 28.75 | 26.92 | 8,502.00 |
May 16 2024 | 27.24 | 0.140 | 0.51% | 27.10 | 27.51 | 26.63 | 5,401.00 |
May 15 2024 | 27.10 | 1.76 | 6.93% | 25.36 | 27.17 | 25.35 | 5,415.00 |
May 14 2024 | 25.34 | -0.960 | -3.63% | 26.31 | 26.88 | 25.29 | 5,651.00 |
May 13 2024 | 26.30 | -0.420 | -1.58% | 26.72 | 26.97 | 25.32 | 9,270.00 |
May 12 2024 | 26.72 | 0.240 | 0.90% | 26.49 | 26.93 | 26.37 | 2,603.00 |
May 11 2024 | 26.48 | 0.080 | 0.29% | 26.40 | 27.09 | 26.18 | 2,960.00 |
May 10 2024 | 26.41 | -1.24 | -4.48% | 27.64 | 27.79 | 26.15 | 7,513.00 |
May 09 2024 | 27.65 | 0.510 | 1.89% | 27.14 | 27.80 | 26.86 | 9,435.00 |
May 08 2024 | 27.13 | 0.060 | 0.21% | 27.07 | 29.31 | 26.60 | 12,696.00 |
May 07 2024 | 27.08 | 0.100 | 0.38% | 26.97 | 27.90 | 26.65 | 7,976.00 |
May 06 2024 | 26.97 | -0.680 | -2.45% | 27.65 | 28.97 | 26.96 | 11,711.00 |
May 05 2024 | 27.65 | 0.720 | 2.66% | 26.93 | 27.84 | 26.30 | 8,282.00 |
May 04 2024 | 26.94 | 0.040 | 0.16% | 26.90 | 27.48 | 26.78 | 6,226.00 |
May 03 2024 | 26.89 | 1.17 | 4.54% | 25.72 | 27.37 | 24.94 | 7,474.00 |
May 02 2024 | 25.72 | 0.160 | 0.62% | 25.55 | 25.95 | 24.84 | 4,578.00 |
May 01 2024 | 25.57 | 0.140 | 0.56% | 25.45 | 25.67 | 23.63 | 9,680.00 |
Apr 30 2024 | 25.42 | -2.15 | -7.81% | 27.57 | 28.02 | 24.87 | 11,196.00 |
Apr 29 2024 | 27.58 | -0.390 | -1.39% | 28.00 | 28.82 | 26.88 | 7,932.00 |
Apr 28 2024 | 27.96 | 0.160 | 0.59% | 27.84 | 29.95 | 27.66 | 12,401.00 |
Apr 27 2024 | 27.80 | 0.690 | 2.56% | 27.10 | 28.25 | 26.32 | 10,592.00 |
Apr 26 2024 | 27.11 | 0.650 | 2.44% | 26.46 | 27.98 | 25.68 | 9,734.00 |
Apr 25 2024 | 26.46 | 0.090 | 0.36% | 26.38 | 26.95 | 25.76 | 5,694.00 |
Apr 24 2024 | 26.37 | -1.77 | -6.30% | 28.12 | 28.41 | 26.08 | 9,463.00 |
Apr 23 2024 | 28.14 | -0.230 | -0.81% | 28.35 | 28.52 | 27.70 | 3,411.00 |
Apr 22 2024 | 28.37 | 0.910 | 3.30% | 27.49 | 28.57 | 27.38 | 6,740.00 |
Apr 21 2024 | 27.46 | -0.430 | -1.54% | 27.89 | 28.32 | 27.06 | 6,653.00 |
Apr 20 2024 | 27.89 | 1.80 | 6.90% | 26.09 | 28.19 | 25.26 | 7,554.00 |
Apr 19 2024 | 26.09 | -0.180 | -0.67% | 26.27 | 26.99 | 24.26 | 13,915.00 |
Apr 18 2024 | 26.27 | 0.730 | 2.87% | 25.68 | 26.61 | 25.09 | 6,461.00 |
Apr 17 2024 | 25.54 | -0.750 | -2.87% | 26.17 | 26.79 | 24.69 | 7,659.00 |
Apr 16 2024 | 26.29 | -0.360 | -1.37% | 26.55 | 26.76 | 23.90 | 5,617.00 |
Apr 15 2024 | 26.65 | -0.360 | -1.32% | 26.98 | 28.21 | 25.88 | 9,890.00 |
Apr 14 2024 | 27.01 | -0.100 | -0.36% | 27.11 | 28.21 | 24.69 | 18,589.00 |
Apr 13 2024 | 27.11 | -2.38 | -8.09% | 29.45 | 29.98 | 24.45 | 20,056.00 |
Apr 12 2024 | 29.50 | -4.19 | -12.44% | 33.69 | 34.09 | 26.00 | 15,553.00 |
Apr 11 2024 | 33.68 | 0.190 | 0.57% | 33.53 | 34.57 | 33.11 | 6,679.00 |
Apr 10 2024 | 33.49 | 0.470 | 1.43% | 32.99 | 33.75 | 31.65 | 6,425.00 |
Apr 09 2024 | 33.02 | -2.65 | -7.42% | 35.67 | 35.80 | 32.41 | 5,977.00 |
Apr 08 2024 | 35.67 | 1.80 | 5.32% | 33.73 | 35.83 | 33.07 | 13,402.00 |
Apr 07 2024 | 33.87 | 0.470 | 1.40% | 33.54 | 34.50 | 33.10 | 2,496.00 |
Apr 06 2024 | 33.40 | 0.040 | 0.12% | 32.98 | 33.54 | 32.70 | 2,925.00 |
Apr 05 2024 | 33.36 | 0.930 | 2.88% | 32.78 | 34.00 | 31.62 | 7,297.00 |
Apr 04 2024 | 32.43 | 1.68 | 5.45% | 30.67 | 33.29 | 30.11 | 8,045.00 |
Apr 03 2024 | 30.75 | 0.610 | 2.04% | 29.78 | 30.97 | 29.22 | 4,104.00 |
Apr 02 2024 | 30.14 | -2.54 | -7.77% | 32.68 | 32.74 | 29.79 | 13,123.00 |
Apr 01 2024 | 32.68 | -1.68 | -4.90% | 34.28 | 34.70 | 31.77 | 5,118.00 |
Mar 31 2024 | 34.36 | 1.55 | 4.74% | 32.79 | 34.36 | 32.66 | 330.00 |
Mar 30 2024 | 32.81 | -1.30 | -3.80% | 33.95 | 34.21 | 32.81 | 954.00 |
Mar 29 2024 | 34.10 | 1.48 | 4.53% | 32.35 | 34.87 | 31.67 | 2,906.00 |
Mar 28 2024 | 32.62 | 0.820 | 2.58% | 31.79 | 32.80 | 31.00 | 4,058.00 |
Mar 27 2024 | 31.80 | -0.360 | -1.12% | 32.17 | 32.70 | 30.86 | 6,312.00 |
Mar 26 2024 | 32.16 | -0.240 | -0.76% | 32.55 | 33.21 | 31.77 | 5,334.00 |
Mar 25 2024 | 32.41 | 0.780 | 2.47% | 31.21 | 32.59 | 30.89 | 4,834.00 |
Mar 24 2024 | 31.63 | 1.29 | 4.25% | 30.43 | 31.73 | 30.35 | 2,625.00 |
Mar 23 2024 | 30.34 | 1.78 | 6.22% | 29.67 | 31.60 | 29.27 | 1,139.00 |
Mar 22 2024 | 28.56 | -1.78 | -5.88% | 30.19 | 30.61 | 28.49 | 5,659.00 |
Mar 21 2024 | 30.34 | -0.210 | -0.68% | 30.47 | 30.85 | 29.43 | 2,556.00 |
Mar 20 2024 | 30.55 | 2.81 | 10.12% | 27.78 | 30.68 | 26.82 | 3,726.00 |
Mar 19 2024 | 27.74 | -3.66 | -11.66% | 31.48 | 31.65 | 23.56 | 8,420.00 |
Mar 18 2024 | 31.41 | -0.670 | -2.09% | 31.77 | 33.00 | 30.70 | 2,214.00 |
Mar 17 2024 | 32.08 | 0.570 | 1.82% | 31.50 | 32.32 | 29.66 | 6,909.00 |
Mar 16 2024 | 31.50 | -2.05 | -6.10% | 33.60 | 34.05 | 27.02 | 3,924.00 |
Mar 15 2024 | 33.55 | -1.80 | -5.10% | 35.35 | 36.50 | 31.25 | 11,930.00 |
Mar 14 2024 | 35.35 | -1.59 | -4.31% | 36.50 | 37.49 | 34.00 | 8,206.00 |
Mar 13 2024 | 36.94 | 0.090 | 0.23% | 36.85 | 37.95 | 36.37 | 5,151.00 |
Mar 12 2024 | 36.86 | -1.47 | -3.85% | 38.33 | 38.50 | 36.00 | 8,516.00 |
Mar 11 2024 | 38.33 | 1.55 | 4.22% | 36.78 | 39.40 | 35.55 | 18,388.00 |
Mar 10 2024 | 36.78 | -0.530 | -1.43% | 37.31 | 38.00 | 36.10 | 9,492.00 |
Mar 09 2024 | 37.31 | -0.770 | -2.02% | 38.13 | 39.49 | 37.10 | 5,718.00 |
Mar 08 2024 | 38.08 | 0.160 | 0.42% | 37.65 | 39.11 | 36.70 | 16,088.00 |
Mar 07 2024 | 37.92 | 0.620 | 1.68% | 37.32 | 38.29 | 35.20 | 14,096.00 |
Mar 06 2024 | 37.30 | 3.09 | 9.04% | 34.18 | 38.36 | 32.45 | 28,831.00 |
Mar 05 2024 | 34.20 | -1.70 | -4.75% | 35.88 | 39.54 | 29.94 | 42,845.00 |
Mar 04 2024 | 35.91 | 2.23 | 6.63% | 33.58 | 36.91 | 33.34 | 24,345.00 |
Mar 03 2024 | 33.67 | 0.210 | 0.64% | 33.46 | 35.40 | 32.60 | 22,196.00 |
Mar 02 2024 | 33.46 | 3.27 | 10.85% | 30.19 | 34.70 | 29.56 | 25,549.00 |
Mar 01 2024 | 30.19 | 1.36 | 4.70% | 28.86 | 30.19 | 28.56 | 7,937.00 |
Feb 29 2024 | 28.83 | -0.790 | -2.66% | 29.59 | 31.43 | 28.23 | 19,271.00 |
Feb 28 2024 | 29.62 | 1.49 | 5.30% | 28.15 | 30.88 | 27.50 | 23,203.00 |
Feb 27 2024 | 28.13 | 0.350 | 1.25% | 27.74 | 29.75 | 27.45 | 19,983.00 |
Feb 26 2024 | 27.78 | 0.600 | 2.22% | 27.17 | 28.20 | 26.40 | 16,315.00 |
Feb 25 2024 | 27.18 | 1.08 | 4.13% | 26.04 | 27.20 | 25.91 | 3,275.00 |
Feb 24 2024 | 26.10 | 0.710 | 2.79% | 25.41 | 26.18 | 25.09 | 1,222.00 |
Feb 23 2024 | 25.39 | -0.420 | -1.63% | 25.84 | 26.08 | 24.40 | 4,074.00 |
Feb 22 2024 | 25.81 | -0.290 | -1.13% | 26.10 | 26.54 | 25.61 | 483.00 |
Feb 21 2024 | 26.11 | -1.19 | -4.35% | 27.29 | 27.37 | 25.41 | 800.00 |
Feb 20 2024 | 27.29 | -0.160 | -0.58% | 27.46 | 27.49 | 25.70 | 699.00 |
Feb 19 2024 | 27.45 | 0.800 | 2.99% | 26.68 | 27.73 | 26.28 | 732.00 |
Feb 18 2024 | 26.66 | 0.490 | 1.88% | 26.16 | 27.00 | 26.03 | 433.00 |
Feb 17 2024 | 26.16 | -0.710 | -2.63% | 26.86 | 27.17 | 25.74 | 647.00 |