ETCUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 31.72 | -0.580 | -1.80% | 32.26 | 32.86 | 30.85 | 1,767.00 |
May 20 2024 | 32.30 | 4.74 | 17.20% | 27.61 | 32.88 | 27.50 | 2,129.00 |
May 19 2024 | 27.56 | -1.06 | -3.70% | 28.57 | 28.86 | 27.36 | 1,224.00 |
May 18 2024 | 28.62 | 0.310 | 1.10% | 28.29 | 29.14 | 28.09 | 1,180.00 |
May 17 2024 | 28.31 | 1.07 | 3.93% | 27.24 | 28.69 | 26.95 | 1,286.00 |
May 16 2024 | 27.24 | 0.210 | 0.78% | 27.13 | 27.47 | 26.64 | 1,295.00 |
May 15 2024 | 27.03 | 1.69 | 6.67% | 25.40 | 27.14 | 25.37 | 1,465.00 |
May 14 2024 | 25.34 | -0.920 | -3.50% | 26.24 | 26.40 | 25.28 | 1,646.00 |
May 13 2024 | 26.26 | -0.490 | -1.83% | 26.77 | 26.93 | 25.43 | 1,461.00 |
May 12 2024 | 26.75 | 0.270 | 1.02% | 26.53 | 26.92 | 26.38 | 950.00 |
May 11 2024 | 26.48 | 0.090 | 0.34% | 26.43 | 26.75 | 26.16 | 1,476.00 |
May 10 2024 | 26.39 | -1.23 | -4.45% | 27.60 | 27.83 | 26.17 | 1,497.00 |
May 09 2024 | 27.62 | 0.430 | 1.58% | 27.18 | 27.81 | 26.87 | 1,504.00 |
May 08 2024 | 27.19 | 0.070 | 0.26% | 27.09 | 29.00 | 26.57 | 2,270.00 |
May 07 2024 | 27.12 | 0.110 | 0.41% | 27.02 | 27.84 | 26.83 | 2,611.00 |
May 06 2024 | 27.01 | -0.640 | -2.31% | 27.69 | 28.94 | 27.00 | 1,952.00 |
May 05 2024 | 27.65 | 0.720 | 2.67% | 26.97 | 27.86 | 26.47 | 1,718.00 |
May 04 2024 | 26.93 | -0.070 | -0.26% | 26.92 | 27.44 | 26.79 | 3,477.00 |
May 03 2024 | 27.00 | 1.30 | 5.06% | 25.70 | 27.34 | 25.45 | 2,580.00 |
May 02 2024 | 25.70 | 0.080 | 0.31% | 25.51 | 25.89 | 24.84 | 3,388.00 |
May 01 2024 | 25.62 | 0.120 | 0.47% | 25.39 | 25.65 | 24.08 | 3,344.00 |
Apr 30 2024 | 25.50 | -2.13 | -7.71% | 27.53 | 28.05 | 24.91 | 2,650.00 |
Apr 29 2024 | 27.63 | -0.340 | -1.22% | 28.07 | 28.47 | 26.91 | 1,876.00 |
Apr 28 2024 | 27.97 | 0.150 | 0.54% | 27.96 | 29.98 | 27.69 | 1,368.00 |
Apr 27 2024 | 27.82 | 0.690 | 2.54% | 27.15 | 28.16 | 26.33 | 1,734.00 |
Apr 26 2024 | 27.13 | 0.650 | 2.45% | 26.49 | 27.93 | 26.06 | 3,188.00 |
Apr 25 2024 | 26.48 | 0.140 | 0.53% | 26.34 | 26.94 | 25.88 | 4,703.00 |
Apr 24 2024 | 26.34 | -1.78 | -6.33% | 28.15 | 28.46 | 26.25 | 2,401.00 |
Apr 23 2024 | 28.12 | -0.220 | -0.78% | 28.30 | 28.50 | 27.70 | 2,024.00 |
Apr 22 2024 | 28.34 | 0.870 | 3.17% | 27.48 | 28.55 | 27.37 | 1,741.00 |
Apr 21 2024 | 27.47 | -0.410 | -1.47% | 27.72 | 28.27 | 27.26 | 1,763.00 |
Apr 20 2024 | 27.88 | 1.76 | 6.74% | 26.01 | 28.18 | 25.94 | 2,719.00 |
Apr 19 2024 | 26.12 | 0.020 | 0.08% | 26.07 | 26.51 | 24.22 | 3,743.00 |
Apr 18 2024 | 26.10 | 0.680 | 2.68% | 25.38 | 26.35 | 24.91 | 4,213.00 |
Apr 17 2024 | 25.42 | -0.770 | -2.94% | 26.06 | 26.63 | 24.79 | 4,219.00 |
Apr 16 2024 | 26.19 | -0.260 | -0.98% | 26.37 | 26.91 | 25.11 | 4,525.00 |
Apr 15 2024 | 26.45 | -0.510 | -1.89% | 26.78 | 28.23 | 25.47 | 6,097.00 |
Apr 14 2024 | 26.96 | 1.39 | 5.44% | 25.45 | 27.14 | 24.44 | 6,431.00 |
Apr 13 2024 | 25.57 | -3.93 | -13.32% | 29.39 | 29.89 | 22.79 | 5,312.00 |
Apr 12 2024 | 29.50 | -4.22 | -12.51% | 33.72 | 34.06 | 27.96 | 3,319.00 |
Apr 11 2024 | 33.72 | 0.210 | 0.63% | 33.38 | 34.54 | 33.31 | 3,508.00 |
Apr 10 2024 | 33.51 | 0.710 | 2.16% | 32.70 | 33.52 | 31.76 | 4,873.00 |
Apr 09 2024 | 32.80 | -2.89 | -8.10% | 35.72 | 35.84 | 32.67 | 3,488.00 |
Apr 08 2024 | 35.69 | 1.84 | 5.44% | 33.81 | 35.89 | 33.18 | 2,461.00 |
Apr 07 2024 | 33.85 | 0.360 | 1.07% | 33.50 | 34.76 | 33.28 | 2,077.00 |
Apr 06 2024 | 33.49 | 0.350 | 1.06% | 33.09 | 33.55 | 32.71 | 2,465.00 |
Apr 05 2024 | 33.14 | 0.440 | 1.35% | 32.86 | 34.02 | 31.80 | 4,077.00 |
Apr 04 2024 | 32.70 | 2.03 | 6.62% | 30.58 | 33.15 | 30.10 | 3,534.00 |
Apr 03 2024 | 30.67 | 0.670 | 2.23% | 29.99 | 30.90 | 29.25 | 5,289.00 |
Apr 02 2024 | 30.00 | -2.73 | -8.34% | 32.63 | 32.65 | 29.85 | 4,646.00 |
Apr 01 2024 | 32.73 | -1.56 | -4.55% | 34.18 | 34.83 | 31.86 | 4,343.00 |
Mar 31 2024 | 34.29 | 1.41 | 4.29% | 32.85 | 34.46 | 32.83 | 2,831.00 |
Mar 30 2024 | 32.88 | -1.41 | -4.11% | 34.07 | 34.55 | 32.86 | 2,591.00 |
Mar 29 2024 | 34.29 | 1.74 | 5.35% | 32.48 | 34.89 | 31.83 | 3,330.00 |
Mar 28 2024 | 32.55 | 0.800 | 2.52% | 31.78 | 32.77 | 31.36 | 4,096.00 |
Mar 27 2024 | 31.75 | -0.430 | -1.34% | 32.15 | 32.56 | 31.09 | 4,029.00 |
Mar 26 2024 | 32.18 | -0.030 | -0.09% | 32.38 | 33.22 | 31.77 | 4,109.00 |
Mar 25 2024 | 32.21 | 0.690 | 2.19% | 31.42 | 32.72 | 30.96 | 5,359.00 |
Mar 24 2024 | 31.52 | 1.27 | 4.20% | 30.27 | 31.74 | 30.25 | 2,637.00 |
Mar 23 2024 | 30.25 | 1.01 | 3.45% | 29.25 | 31.34 | 29.01 | 3,876.00 |
Mar 22 2024 | 29.24 | -1.11 | -3.66% | 30.27 | 30.66 | 28.53 | 4,265.00 |
Mar 21 2024 | 30.35 | -0.250 | -0.82% | 30.52 | 30.87 | 29.51 | 6,098.00 |
Mar 20 2024 | 30.60 | 2.85 | 10.27% | 27.91 | 30.70 | 26.79 | 7,657.00 |
Mar 19 2024 | 27.75 | -3.67 | -11.68% | 31.52 | 31.59 | 27.46 | 7,563.00 |
Mar 18 2024 | 31.42 | -0.390 | -1.23% | 31.82 | 32.01 | 30.40 | 4,744.00 |
Mar 17 2024 | 31.81 | 1.11 | 3.62% | 30.90 | 32.40 | 29.50 | 6,504.00 |
Mar 16 2024 | 30.70 | -2.53 | -7.61% | 33.28 | 33.63 | 30.22 | 6,832.00 |
Mar 15 2024 | 33.23 | -1.86 | -5.30% | 35.19 | 35.54 | 30.84 | 7,673.00 |
Mar 14 2024 | 35.09 | -1.45 | -3.97% | 36.51 | 36.68 | 34.24 | 6,235.00 |
Mar 13 2024 | 36.54 | -0.320 | -0.87% | 36.74 | 37.64 | 35.79 | 6,784.00 |
Mar 12 2024 | 36.86 | -1.11 | -2.92% | 38.04 | 38.17 | 34.81 | 8,517.00 |
Mar 11 2024 | 37.97 | 1.86 | 5.15% | 36.05 | 39.09 | 34.08 | 6,809.00 |
Mar 10 2024 | 36.11 | -1.12 | -3.01% | 37.14 | 37.57 | 35.40 | 7,409.00 |
Mar 09 2024 | 37.23 | -0.720 | -1.90% | 38.04 | 39.17 | 37.01 | 6,790.00 |
Mar 08 2024 | 37.95 | 0.070 | 0.18% | 37.99 | 39.43 | 36.92 | 6,342.00 |
Mar 07 2024 | 37.88 | 0.650 | 1.75% | 37.18 | 38.40 | 36.09 | 8,839.00 |
Mar 06 2024 | 37.23 | 2.75 | 7.98% | 34.23 | 37.84 | 32.95 | 10,968.00 |
Mar 05 2024 | 34.48 | -1.72 | -4.75% | 36.48 | 39.60 | 31.30 | 7,928.00 |
Mar 04 2024 | 36.20 | 2.76 | 8.25% | 33.52 | 36.49 | 33.19 | 3,772.00 |
Mar 03 2024 | 33.44 | -0.820 | -2.39% | 33.81 | 35.73 | 32.54 | 3,016.00 |
Mar 02 2024 | 34.26 | 3.96 | 13.07% | 30.27 | 34.57 | 30.24 | 3,523.00 |
Mar 01 2024 | 30.30 | 1.45 | 5.03% | 28.85 | 30.32 | 28.79 | 4,902.00 |
Feb 29 2024 | 28.85 | -0.720 | -2.43% | 29.40 | 31.38 | 28.25 | 6,341.00 |
Feb 28 2024 | 29.57 | 1.49 | 5.31% | 28.16 | 30.53 | 26.93 | 4,683.00 |
Feb 27 2024 | 28.08 | 0.290 | 1.04% | 27.84 | 28.61 | 27.49 | 4,730.00 |
Feb 26 2024 | 27.79 | 0.600 | 2.21% | 27.13 | 27.97 | 26.56 | 3,944.00 |
Feb 25 2024 | 27.19 | 1.10 | 4.22% | 26.11 | 27.35 | 25.95 | 3,994.00 |
Feb 24 2024 | 26.09 | 0.660 | 2.60% | 25.45 | 26.20 | 25.12 | 3,855.00 |
Feb 23 2024 | 25.43 | -0.380 | -1.47% | 25.86 | 25.95 | 25.07 | 5,021.00 |
Feb 22 2024 | 25.81 | -0.300 | -1.15% | 26.05 | 26.37 | 25.53 | 5,597.00 |