Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ETCETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.008154 | -0.000217 | -2.59% | 0.008372 | 0.008507 | 0.008086 | 1,938.00 |
| May 21 2024 | 0.008371 | -0.000429 | -4.88% | 0.008796 | 0.008823 | 0.008332 | 857.00 |
| May 20 2024 | 0.0088 | -0.000229 | -2.54% | 0.008993 | 0.009095 | 0.0086 | 1,522.00 |
| May 19 2024 | 0.009029 | -0.000143 | -1.56% | 0.009122 | 0.009204 | 0.008943 | 274.00 |
| May 18 2024 | 0.009172 | 0.00002 | 0.22% | 0.009166 | 0.009354 | 0.009077 | 588.00 |
| May 17 2024 | 0.009152 | -0.000134 | -1.44% | 0.009245 | 0.009365 | 0.009122 | 142.00 |
| May 16 2024 | 0.009286 | 0.000357 | 4.00% | 0.008944 | 0.009292 | 0.008917 | 446.00 |
| May 15 2024 | 0.008929 | 0.000142 | 1.62% | 0.008835 | 0.008994 | 0.008794 | 119.00 |
| May 14 2024 | 0.008787 | -0.000155 | -1.73% | 0.00892 | 0.008933 | 0.00878 | 60.00 |
| May 13 2024 | 0.008942 | -0.00018 | -1.97% | 0.009106 | 0.009115 | 0.008807 | 320.00 |
| May 12 2024 | 0.009122 | 0.000038 | 0.42% | 0.009096 | 0.009158 | 0.008896 | 211.00 |
| May 11 2024 | 0.009084 | 0.00000400 | 0.04% | 0.009095 | 0.009257 | 0.009031 | 85.00 |
| May 10 2024 | 0.00908 | -0.000047 | -0.51% | 0.009115 | 0.00923 | 0.009025 | 79.00 |
| May 09 2024 | 0.009127 | 0.00000600 | 0.07% | 0.00915 | 0.00924 | 0.009042 | 180.00 |
| May 08 2024 | 0.009121 | 0.000085 | 0.94% | 0.008992 | 0.00971 | 0.008904 | 1,003.00 |
| May 07 2024 | 0.009036 | 0.00021 | 2.38% | 0.008851 | 0.009118 | 0.008771 | 215.00 |
| May 06 2024 | 0.008826 | 0.000012 | 0.14% | 0.008831 | 0.009062 | 0.008771 | 593.00 |
| May 05 2024 | 0.008814 | 0.00014 | 1.61% | 0.00864 | 0.008879 | 0.008552 | 361.00 |
| May 04 2024 | 0.008674 | 0.00 | 0.00% | 0.008728 | 0.008734 | 0.008592 | 54.00 |
| May 03 2024 | 0.008674 | 0.000068 | 0.79% | 0.008588 | 0.008778 | 0.008588 | 93.00 |
| May 02 2024 | 0.008606 | 0.000029 | 0.34% | 0.008555 | 0.008755 | 0.00854 | 446.00 |
| May 01 2024 | 0.008577 | 0.000157 | 1.86% | 0.008415 | 0.008577 | 0.00837 | 823.00 |
| Apr 30 2024 | 0.00842 | -0.000181 | -2.10% | 0.008622 | 0.008666 | 0.008393 | 320.00 |
| Apr 29 2024 | 0.008601 | 0.000049 | 0.57% | 0.008592 | 0.008673 | 0.008523 | 193.00 |
| Apr 28 2024 | 0.008552 | 0.000014 | 0.16% | 0.008555 | 0.009036 | 0.008518 | 1,410.00 |
| Apr 27 2024 | 0.008538 | -0.00011 | -1.27% | 0.008703 | 0.008816 | 0.008444 | 828.00 |
| Apr 26 2024 | 0.008648 | 0.000272 | 3.25% | 0.00837 | 0.008874 | 0.008332 | 453.00 |
| Apr 25 2024 | 0.008376 | -0.000031 | -0.37% | 0.008371 | 0.008447 | 0.008259 | 51.00 |
| Apr 24 2024 | 0.008407 | -0.000335 | -3.83% | 0.008728 | 0.008784 | 0.00837 | 284.00 |
| Apr 23 2024 | 0.008742 | -0.000106 | -1.20% | 0.008828 | 0.008848 | 0.008705 | 27.00 |
| Apr 22 2024 | 0.008848 | 0.00012 | 1.37% | 0.008754 | 0.008932 | 0.008737 | 244.00 |
| Apr 21 2024 | 0.008728 | -0.000112 | -1.27% | 0.008825 | 0.008879 | 0.008689 | 84.00 |
| Apr 20 2024 | 0.00884 | 0.000286 | 3.34% | 0.008555 | 0.00901 | 0.00855 | 529.00 |
| Apr 19 2024 | 0.008554 | -0.000023 | -0.27% | 0.008545 | 0.008566 | 0.008379 | 84.00 |
| Apr 18 2024 | 0.008577 | 0.000055 | 0.65% | 0.008507 | 0.008577 | 0.008424 | 38.00 |
| Apr 17 2024 | 0.008522 | 0.000014 | 0.16% | 0.00853 | 0.008577 | 0.008382 | 258.00 |
| Apr 16 2024 | 0.008508 | -0.000023 | -0.27% | 0.008506 | 0.008635 | 0.008326 | 494.00 |
| Apr 15 2024 | 0.008531 | -0.000046 | -0.54% | 0.008566 | 0.008667 | 0.00828 | 577.00 |
| Apr 14 2024 | 0.008577 | 0.000135 | 1.60% | 0.008424 | 0.008615 | 0.008339 | 482.00 |
| Apr 13 2024 | 0.008442 | -0.000671 | -7.36% | 0.009113 | 0.009163 | 0.007949 | 2,297.00 |
| Apr 12 2024 | 0.009113 | -0.000509 | -5.29% | 0.009649 | 0.009649 | 0.008475 | 1,423.00 |
| Apr 11 2024 | 0.009622 | 0.000178 | 1.88% | 0.009444 | 0.009826 | 0.009378 | 729.00 |
| Apr 10 2024 | 0.009444 | 0.000042 | 0.45% | 0.00936 | 0.009537 | 0.009219 | 405.00 |
| Apr 09 2024 | 0.009402 | -0.000263 | -2.72% | 0.00959 | 0.009594 | 0.009365 | 233.00 |
| Apr 08 2024 | 0.009665 | -0.000115 | -1.18% | 0.009809 | 0.009935 | 0.00958 | 387.00 |
| Apr 07 2024 | 0.00978 | -0.000155 | -1.56% | 0.009999 | 0.010244 | 0.00978 | 848.00 |
| Apr 06 2024 | 0.009935 | -0.000065 | -0.65% | 0.009961 | 0.010079 | 0.009825 | 161.00 |
| Apr 05 2024 | 0.010 | 0.00012 | 1.21% | 0.009868 | 0.010283 | 0.009802 | 710.00 |
| Apr 04 2024 | 0.00988 | 0.000608 | 6.56% | 0.00926 | 0.009935 | 0.009227 | 1,375.00 |
| Apr 03 2024 | 0.009272 | 0.000113 | 1.23% | 0.009149 | 0.009272 | 0.00906 | 262.00 |
| Apr 02 2024 | 0.009159 | -0.000206 | -2.20% | 0.009337 | 0.009337 | 0.009041 | 175.00 |
| Apr 01 2024 | 0.009365 | -0.000085 | -0.90% | 0.009406 | 0.009644 | 0.009268 | 526.00 |
| Mar 31 2024 | 0.00945 | 0.000072 | 0.77% | 0.009373 | 0.009495 | 0.009289 | 302.00 |
| Mar 30 2024 | 0.009378 | -0.000371 | -3.81% | 0.009696 | 0.009838 | 0.009378 | 217.00 |
| Mar 29 2024 | 0.009749 | 0.00059 | 6.44% | 0.009113 | 0.009814 | 0.009041 | 843.00 |
| Mar 28 2024 | 0.009159 | 0.000064 | 0.70% | 0.009055 | 0.0092 | 0.008984 | 211.00 |
| Mar 27 2024 | 0.009095 | 0.000141 | 1.57% | 0.008969 | 0.009095 | 0.008815 | 562.00 |
| Mar 26 2024 | 0.008954 | -0.000033 | -0.37% | 0.009041 | 0.00916 | 0.008933 | 626.00 |
| Mar 25 2024 | 0.008987 | -0.000139 | -1.52% | 0.00912 | 0.00912 | 0.008879 | 383.00 |
| Mar 24 2024 | 0.009126 | 0.000052 | 0.57% | 0.009109 | 0.009397 | 0.00906 | 82.00 |
| Mar 23 2024 | 0.009074 | 0.000274 | 3.11% | 0.0088 | 0.009203 | 0.0088 | 313.00 |
| Mar 22 2024 | 0.0088 | 0.000111 | 1.28% | 0.008636 | 0.0088 | 0.008636 | 107.00 |
| Mar 21 2024 | 0.008689 | 0.00000900 | 0.10% | 0.00868 | 0.00876 | 0.008555 | 1,392.00 |
| Mar 20 2024 | 0.00868 | -0.000062 | -0.71% | 0.008781 | 0.008921 | 0.008577 | 696.00 |
| Mar 19 2024 | 0.008742 | -0.000179 | -2.01% | 0.008933 | 0.008954 | 0.008424 | 465.00 |
| Mar 18 2024 | 0.008921 | 0.000179 | 2.05% | 0.008725 | 0.008986 | 0.008697 | 344.00 |
| Mar 17 2024 | 0.008742 | 0.000045 | 0.52% | 0.008717 | 0.008809 | 0.008585 | 80.00 |
| Mar 16 2024 | 0.008697 | -0.000199 | -2.24% | 0.008933 | 0.008977 | 0.008546 | 466.00 |
| Mar 15 2024 | 0.008896 | -0.000224 | -2.46% | 0.009035 | 0.009092 | 0.008637 | 428.00 |
| Mar 14 2024 | 0.00912 | 0.00 | 0.00% | 0.00912 | 0.00912 | 0.00912 | 0.00 |
| Mar 13 2024 | 0.00912 | -0.000156 | -1.68% | 0.009234 | 0.009257 | 0.009081 | 136.00 |
| Mar 12 2024 | 0.009276 | -0.000049 | -0.53% | 0.009378 | 0.009378 | 0.009043 | 395.00 |
| Mar 11 2024 | 0.009325 | 0.000018 | 0.19% | 0.009285 | 0.009797 | 0.009007 | 577.00 |
| Mar 10 2024 | 0.009307 | -0.00022 | -2.31% | 0.009512 | 0.009565 | 0.009134 | 437.00 |
| Mar 09 2024 | 0.009527 | -0.000262 | -2.68% | 0.009797 | 0.010078 | 0.009527 | 602.00 |
| Mar 08 2024 | 0.009789 | -0.000066 | -0.67% | 0.009851 | 0.010014 | 0.009322 | 776.00 |
| Mar 07 2024 | 0.009855 | 0.000113 | 1.16% | 0.009722 | 0.009908 | 0.009621 | 330.00 |
| Mar 06 2024 | 0.009742 | 0.000099 | 1.03% | 0.009599 | 0.00992 | 0.009402 | 569.00 |
| Mar 05 2024 | 0.009643 | -0.000231 | -2.34% | 0.009959 | 0.010629 | 0.009095 | 3,082.00 |
| Mar 04 2024 | 0.009874 | 0.000276 | 2.88% | 0.00959 | 0.010196 | 0.009547 | 1,293.00 |
| Mar 03 2024 | 0.009598 | -0.000423 | -4.22% | 0.009966 | 0.010472 | 0.009152 | 1,528.00 |
| Mar 02 2024 | 0.010021 | 0.00122 | 13.86% | 0.008837 | 0.010181 | 0.008837 | 1,559.00 |
| Mar 01 2024 | 0.008801 | 0.000156 | 1.80% | 0.008663 | 0.008825 | 0.008636 | 237.00 |
| Feb 29 2024 | 0.008645 | -0.00018 | -2.04% | 0.008742 | 0.009138 | 0.008545 | 1,253.00 |
| Feb 28 2024 | 0.008825 | 0.000177 | 2.05% | 0.008636 | 0.008974 | 0.008159 | 1,415.00 |
| Feb 27 2024 | 0.008648 | -0.000126 | -1.44% | 0.008795 | 0.008865 | 0.00848 | 997.00 |
| Feb 26 2024 | 0.008774 | 0.000047 | 0.54% | 0.008717 | 0.009007 | 0.008689 | 538.00 |
| Feb 25 2024 | 0.008727 | -0.000031 | -0.35% | 0.008697 | 0.009353 | 0.008636 | 644.00 |
| Feb 24 2024 | 0.008758 | 0.000082 | 0.95% | 0.008669 | 0.008758 | 0.008636 | 38.00 |
| Feb 23 2024 | 0.008676 | -0.00001 | -0.12% | 0.008669 | 0.008741 | 0.00862 | 397.00 |
