ETCUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 09 2024 | 26.95 | 0.110 | 0.42% | 26.86 | 27.07 | 26.75 | 6,613.00 |
Jun 08 2024 | 26.84 | -0.260 | -0.97% | 26.98 | 27.18 | 26.48 | 8,153.00 |
Jun 07 2024 | 27.10 | -2.01 | -6.91% | 29.03 | 29.35 | 26.08 | 9,017.00 |
Jun 06 2024 | 29.12 | -0.550 | -1.85% | 29.71 | 29.76 | 28.95 | 4,810.00 |
Jun 05 2024 | 29.66 | -0.080 | -0.26% | 29.74 | 29.98 | 29.29 | 6,023.00 |
Jun 04 2024 | 29.74 | 1.03 | 3.57% | 28.47 | 29.93 | 28.18 | 27,896.00 |
Jun 03 2024 | 28.72 | -0.270 | -0.93% | 28.73 | 29.38 | 28.69 | 8,648.00 |
Jun 02 2024 | 28.99 | -0.580 | -1.97% | 29.64 | 29.76 | 28.53 | 9,392.00 |
Jun 01 2024 | 29.57 | 0.050 | 0.15% | 29.50 | 29.79 | 29.42 | 8,579.00 |
May 31 2024 | 29.53 | -0.310 | -1.02% | 29.78 | 30.56 | 29.21 | 7,924.00 |
May 30 2024 | 29.83 | -0.710 | -2.33% | 30.53 | 30.67 | 29.25 | 10,822.00 |
May 29 2024 | 30.54 | -0.920 | -2.93% | 31.44 | 31.56 | 30.33 | 6,647.00 |
May 28 2024 | 31.46 | -0.510 | -1.58% | 31.70 | 31.87 | 30.81 | 8,826.00 |
May 27 2024 | 31.97 | 0.220 | 0.68% | 31.73 | 32.67 | 31.71 | 6,156.00 |
May 26 2024 | 31.75 | 0.060 | 0.20% | 31.61 | 32.54 | 31.49 | 7,080.00 |
May 25 2024 | 31.69 | 0.090 | 0.29% | 31.65 | 32.27 | 31.36 | 5,007.00 |
May 24 2024 | 31.60 | -0.710 | -2.21% | 32.95 | 33.37 | 31.06 | 11,960.00 |
May 23 2024 | 32.31 | 1.89 | 6.22% | 30.42 | 34.33 | 30.39 | 21,715.00 |
May 22 2024 | 30.42 | -1.43 | -4.50% | 31.82 | 31.84 | 29.80 | 11,124.00 |
May 21 2024 | 31.85 | -0.450 | -1.39% | 32.38 | 32.68 | 30.98 | 13,708.00 |
May 20 2024 | 32.30 | 4.69 | 16.99% | 27.51 | 32.62 | 27.50 | 12,158.00 |
May 19 2024 | 27.61 | -1.00 | -3.51% | 28.51 | 28.82 | 27.43 | 8,449.00 |
May 18 2024 | 28.62 | 0.340 | 1.21% | 28.20 | 29.09 | 28.16 | 11,324.00 |
May 17 2024 | 28.27 | 1.00 | 3.68% | 27.21 | 28.63 | 27.04 | 8,217.00 |
May 16 2024 | 27.27 | 0.100 | 0.37% | 27.10 | 27.40 | 26.80 | 6,636.00 |
May 15 2024 | 27.17 | 1.82 | 7.17% | 25.49 | 27.17 | 25.42 | 8,791.00 |
May 14 2024 | 25.35 | -0.980 | -3.71% | 26.26 | 26.33 | 25.34 | 6,003.00 |
May 13 2024 | 26.33 | -0.390 | -1.47% | 26.76 | 26.81 | 25.46 | 9,784.00 |
May 12 2024 | 26.72 | 0.260 | 0.97% | 26.54 | 26.86 | 26.36 | 4,560.00 |
May 11 2024 | 26.46 | 0.010 | 0.04% | 26.58 | 26.73 | 26.27 | 8,076.00 |
May 10 2024 | 26.45 | -1.12 | -4.05% | 27.54 | 27.76 | 26.17 | 10,372.00 |
May 09 2024 | 27.57 | 0.410 | 1.51% | 27.09 | 27.75 | 26.96 | 8,108.00 |
May 08 2024 | 27.16 | -0.070 | -0.24% | 27.04 | 28.88 | 26.64 | 17,276.00 |
May 07 2024 | 27.23 | 0.180 | 0.67% | 27.24 | 27.85 | 26.86 | 8,420.00 |
May 06 2024 | 27.05 | -0.640 | -2.30% | 27.68 | 28.93 | 27.03 | 9,450.00 |
May 05 2024 | 27.68 | 0.700 | 2.61% | 26.93 | 27.80 | 26.52 | 8,158.00 |
May 04 2024 | 26.98 | -0.070 | -0.26% | 26.97 | 27.40 | 26.86 | 7,790.00 |
May 03 2024 | 27.05 | 1.36 | 5.29% | 25.69 | 27.21 | 25.51 | 9,114.00 |
May 02 2024 | 25.69 | 0.170 | 0.67% | 25.33 | 25.88 | 25.04 | 11,901.00 |
May 01 2024 | 25.52 | 0.050 | 0.20% | 25.31 | 25.55 | 24.23 | 14,059.00 |
Apr 30 2024 | 25.47 | -2.32 | -8.36% | 27.67 | 27.94 | 24.97 | 13,092.00 |
Apr 29 2024 | 27.79 | -0.340 | -1.22% | 28.22 | 28.40 | 26.97 | 6,622.00 |
Apr 28 2024 | 28.13 | 0.440 | 1.58% | 27.86 | 29.71 | 27.77 | 12,126.00 |
Apr 27 2024 | 27.70 | 0.570 | 2.10% | 27.20 | 28.20 | 26.36 | 7,106.00 |
Apr 26 2024 | 27.13 | 0.660 | 2.51% | 26.45 | 27.77 | 26.09 | 7,394.00 |
Apr 25 2024 | 26.46 | 0.090 | 0.34% | 26.31 | 26.85 | 25.89 | 12,186.00 |
Apr 24 2024 | 26.38 | -1.87 | -6.60% | 28.11 | 28.45 | 26.33 | 10,185.00 |
Apr 23 2024 | 28.24 | -0.200 | -0.69% | 28.31 | 28.49 | 27.77 | 7,336.00 |
Apr 22 2024 | 28.44 | 0.950 | 3.45% | 27.46 | 28.56 | 27.37 | 7,470.00 |
Apr 21 2024 | 27.49 | -0.440 | -1.59% | 27.78 | 28.27 | 27.21 | 6,617.00 |
Apr 20 2024 | 27.93 | 1.79 | 6.84% | 26.00 | 28.12 | 25.79 | 14,137.00 |
Apr 19 2024 | 26.14 | 0.020 | 0.08% | 26.13 | 26.50 | 24.34 | 12,037.00 |
Apr 18 2024 | 26.12 | 0.690 | 2.73% | 25.38 | 26.31 | 24.93 | 6,765.00 |
Apr 17 2024 | 25.43 | -0.880 | -3.34% | 26.06 | 26.56 | 24.83 | 8,723.00 |
Apr 16 2024 | 26.30 | -0.180 | -0.69% | 26.35 | 26.70 | 25.12 | 8,167.00 |
Apr 15 2024 | 26.49 | -0.500 | -1.86% | 26.80 | 28.16 | 25.57 | 12,908.00 |
Apr 14 2024 | 26.99 | 1.42 | 5.55% | 25.45 | 27.05 | 24.77 | 19,474.00 |
Apr 13 2024 | 25.57 | -3.92 | -13.28% | 29.38 | 29.84 | 23.64 | 21,042.00 |
Apr 12 2024 | 29.49 | -4.19 | -12.43% | 33.75 | 34.00 | 28.29 | 7,777.00 |
Apr 11 2024 | 33.67 | 0.130 | 0.40% | 33.42 | 34.39 | 33.34 | 7,961.00 |
Apr 10 2024 | 33.54 | 0.780 | 2.38% | 32.72 | 33.54 | 31.83 | 8,520.00 |
Apr 09 2024 | 32.76 | -2.93 | -8.22% | 35.71 | 35.71 | 32.75 | 8,681.00 |
Apr 08 2024 | 35.69 | 1.79 | 5.29% | 33.83 | 35.77 | 33.26 | 31,359.00 |
Apr 07 2024 | 33.90 | 0.410 | 1.22% | 33.45 | 34.58 | 33.37 | 21,004.00 |
Apr 06 2024 | 33.49 | 0.350 | 1.05% | 33.12 | 33.63 | 32.81 | 21,661.00 |
Apr 05 2024 | 33.14 | 0.310 | 0.96% | 32.77 | 33.91 | 31.68 | 28,292.00 |
Apr 04 2024 | 32.82 | 2.16 | 7.03% | 30.59 | 33.28 | 30.31 | 35,727.00 |
Apr 03 2024 | 30.67 | 0.660 | 2.20% | 30.00 | 30.81 | 29.53 | 16,111.00 |
Apr 02 2024 | 30.01 | -2.76 | -8.42% | 32.69 | 32.69 | 29.88 | 21,645.00 |
Apr 01 2024 | 32.76 | -1.57 | -4.58% | 34.20 | 34.66 | 31.86 | 35,832.00 |
Mar 31 2024 | 34.34 | 1.43 | 4.36% | 32.88 | 34.42 | 32.85 | 14,723.00 |
Mar 30 2024 | 32.90 | -1.36 | -3.96% | 34.17 | 34.52 | 32.87 | 19,193.00 |
Mar 29 2024 | 34.26 | 1.75 | 5.39% | 32.52 | 34.80 | 31.89 | 33,834.00 |
Mar 28 2024 | 32.51 | 0.810 | 2.57% | 31.80 | 32.85 | 31.42 | 45,190.00 |
Mar 27 2024 | 31.70 | -0.510 | -1.59% | 32.13 | 32.55 | 31.15 | 45,670.00 |
Mar 26 2024 | 32.21 | -0.030 | -0.10% | 32.44 | 33.21 | 31.86 | 55,583.00 |
Mar 25 2024 | 32.24 | 0.610 | 1.92% | 31.58 | 32.73 | 31.02 | 48,103.00 |
Mar 24 2024 | 31.63 | 1.18 | 3.89% | 30.25 | 31.71 | 30.21 | 59,072.00 |
Mar 23 2024 | 30.45 | 1.29 | 4.43% | 29.34 | 31.38 | 29.11 | 57,875.00 |
Mar 22 2024 | 29.16 | -1.17 | -3.87% | 30.30 | 30.63 | 28.47 | 40,296.00 |
Mar 21 2024 | 30.33 | -0.280 | -0.92% | 30.60 | 30.76 | 29.46 | 42,397.00 |
Mar 20 2024 | 30.61 | 3.03 | 10.98% | 27.71 | 30.67 | 26.83 | 52,611.00 |
Mar 19 2024 | 27.58 | -3.78 | -12.06% | 31.53 | 31.59 | 27.40 | 44,539.00 |
Mar 18 2024 | 31.37 | -0.600 | -1.87% | 31.97 | 32.01 | 30.54 | 36,107.00 |
Mar 17 2024 | 31.96 | 1.56 | 5.14% | 30.69 | 32.25 | 29.87 | 35,100.00 |
Mar 16 2024 | 30.40 | -2.89 | -8.68% | 33.31 | 33.60 | 30.33 | 34,351.00 |
Mar 15 2024 | 33.29 | -1.96 | -5.57% | 35.08 | 35.47 | 31.68 | 36,223.00 |
Mar 14 2024 | 35.25 | -1.31 | -3.59% | 36.54 | 36.81 | 33.50 | 39,270.00 |
Mar 13 2024 | 36.56 | -0.300 | -0.81% | 36.88 | 37.51 | 35.98 | 32,813.00 |
Mar 12 2024 | 36.86 | -1.09 | -2.87% | 37.99 | 38.24 | 35.11 | 27,732.00 |