ECT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 17 2024 | 0.0045 | 0.00 | 0.00% | 0.005 | 0.005 | 0.004 | 3,516,703 |
Apr 16 2024 | 0.0045 | 0.0005 | 12.50% | 0.005 | 0.005 | 0.0045 | 9,396,101 |
Apr 15 2024 | 0.004 | 0.00 | 0.00% | 0.005 | 0.005 | 0.004 | 116,889 |
Apr 12 2024 | 0.004 | -0.0005 | -11.11% | 0.004 | 0.0045 | 0.004 | 3,086,312 |
Apr 11 2024 | 0.0045 | 0.0005 | 12.50% | 0.0045 | 0.0045 | 0.0045 | 10,028 |
Apr 10 2024 | 0.004 | -0.0005 | -11.11% | 0.005 | 0.005 | 0.004 | 326,643 |
Apr 09 2024 | 0.0045 | -0.0005 | -10.00% | 0.004 | 0.0045 | 0.004 | 181,413 |
Apr 08 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.005 | 0.005 | 0.00 |
Apr 05 2024 | 0.005 | 0.001 | 25.00% | 0.0045 | 0.005 | 0.004 | 528,828 |
Apr 04 2024 | 0.004 | -0.001 | -20.00% | 0.005 | 0.005 | 0.004 | 610,661 |
Apr 03 2024 | 0.005 | 0.0005 | 11.11% | 0.005 | 0.005 | 0.005 | 12,974 |
Apr 02 2024 | 0.0045 | 0.00 | 0.00% | 0.004 | 0.0045 | 0.004 | 456,629 |
Mar 28 2024 | 0.0045 | 0.0005 | 12.50% | 0.005 | 0.005 | 0.004 | 323,811 |
Mar 27 2024 | 0.004 | 0.00 | 0.00% | 0.005 | 0.005 | 0.004 | 1,517,749 |
Mar 26 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 0.00 |
Mar 25 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 0.00 |
Mar 22 2024 | 0.004 | -0.001 | -20.00% | 0.004 | 0.005 | 0.004 | 5,144,086 |
Mar 21 2024 | 0.005 | 0.001 | 25.00% | 0.005 | 0.005 | 0.005 | 81,108 |
Mar 20 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 221,245 |
Mar 19 2024 | 0.004 | -0.001 | -20.00% | 0.004 | 0.004 | 0.004 | 39,498 |
Mar 18 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.005 | 0.005 | 65,982 |
Mar 15 2024 | 0.005 | 0.001 | 25.00% | 0.004 | 0.005 | 0.004 | 215,130 |
Mar 14 2024 | 0.004 | 0.00 | 0.00% | 0.005 | 0.005 | 0.004 | 75,030 |
Mar 13 2024 | 0.004 | -0.001 | -20.00% | 0.005 | 0.005 | 0.004 | 924,331 |
Mar 12 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.005 | 0.005 | 1,633,600 |
Mar 11 2024 | 0.005 | 0.00 | 0.00% | 0.004 | 0.005 | 0.004 | 2,753,425 |
Mar 08 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.005 | 0.004 | 6,644,223 |
Mar 07 2024 | 0.005 | -0.001 | -16.67% | 0.0055 | 0.0055 | 0.005 | 9,237,065 |
Mar 06 2024 | 0.006 | 0.00 | 0.00% | 0.006 | 0.006 | 0.006 | 884,049 |
Mar 05 2024 | 0.006 | 0.00 | 0.00% | 0.006 | 0.006 | 0.006 | 65,000 |
Mar 04 2024 | 0.006 | 0.0005 | 9.09% | 0.006 | 0.006 | 0.006 | 97,537 |
Mar 01 2024 | 0.0055 | 0.00 | 0.00% | 0.006 | 0.006 | 0.005 | 123,569 |
Feb 29 2024 | 0.0055 | 0.0005 | 10.00% | 0.005 | 0.0055 | 0.005 | 5,087,310 |
Feb 28 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.006 | 0.005 | 349,274 |
Feb 27 2024 | 0.005 | -0.001 | -16.67% | 0.006 | 0.006 | 0.005 | 44,423 |
Feb 26 2024 | 0.006 | 0.00 | 0.00% | 0.006 | 0.006 | 0.0055 | 1,168,746 |
Feb 23 2024 | 0.006 | 0.001 | 20.00% | 0.006 | 0.006 | 0.006 | 65,000 |
Feb 22 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.005 | 0.005 | 0.00 |
Feb 21 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.005 | 0.005 | 806 |
Feb 20 2024 | 0.005 | -0.001 | -16.67% | 0.005 | 0.005 | 0.005 | 253,915 |
Feb 19 2024 | 0.006 | 0.00 | 0.00% | 0.006 | 0.006 | 0.006 | 128,083 |
Feb 16 2024 | 0.006 | 0.00 | 0.00% | 0.006 | 0.006 | 0.006 | 266,738 |
Feb 15 2024 | 0.006 | 0.0005 | 9.09% | 0.005 | 0.006 | 0.005 | 998,226 |
Feb 14 2024 | 0.0055 | -0.0005 | -8.33% | 0.006 | 0.006 | 0.005 | 640,143 |
Feb 13 2024 | 0.006 | 0.00 | 0.00% | 0.006 | 0.006 | 0.0055 | 749,724 |
Feb 12 2024 | 0.006 | 0.00 | 0.00% | 0.006 | 0.006 | 0.006 | 21,083 |
Feb 09 2024 | 0.006 | 0.00 | 0.00% | 0.006 | 0.006 | 0.006 | 92,607 |
Feb 08 2024 | 0.006 | 0.00 | 0.00% | 0.006 | 0.006 | 0.0055 | 412,913 |
Feb 07 2024 | 0.006 | 0.0005 | 9.09% | 0.006 | 0.006 | 0.006 | 342,167 |
Feb 06 2024 | 0.0055 | 0.00 | 0.00% | 0.0055 | 0.0055 | 0.0055 | 0.00 |
Feb 05 2024 | 0.0055 | 0.00 | 0.00% | 0.0055 | 0.0055 | 0.0055 | 0.00 |
Feb 02 2024 | 0.0055 | -0.0005 | -8.33% | 0.006 | 0.006 | 0.0055 | 230,828 |
Feb 01 2024 | 0.006 | 0.00 | 0.00% | 0.006 | 0.006 | 0.006 | 184,952 |
Jan 31 2024 | 0.006 | 0.00 | 0.00% | 0.006 | 0.006 | 0.0055 | 101,653 |
Jan 30 2024 | 0.006 | 0.001 | 20.00% | 0.005 | 0.006 | 0.005 | 283,858 |
Jan 29 2024 | 0.005 | -0.001 | -16.67% | 0.006 | 0.006 | 0.005 | 3,197,716 |
Jan 25 2024 | 0.006 | -0.001 | -14.29% | 0.006 | 0.006 | 0.006 | 70,658 |
Jan 24 2024 | 0.007 | 0.001 | 16.67% | 0.007 | 0.007 | 0.007 | 383,818 |
Jan 23 2024 | 0.006 | 0.00 | 0.00% | 0.005 | 0.006 | 0.005 | 122,971 |
Jan 22 2024 | 0.006 | 0.00 | 0.00% | 0.007 | 0.007 | 0.0055 | 2,064,249 |
Jan 19 2024 | 0.006 | 0.00 | 0.00% | 0.007 | 0.007 | 0.006 | 935,201 |