ETCUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 32.54 | 0.830 | 2.62% | 31.75 | 32.84 | 31.31 | 177,671.00 |
Mar 27 2024 | 31.71 | -0.440 | -1.37% | 32.10 | 32.54 | 30.89 | 150,221.00 |
Mar 26 2024 | 32.15 | -0.060 | -0.19% | 32.39 | 33.25 | 31.75 | 152,862.00 |
Mar 25 2024 | 32.21 | 0.580 | 1.83% | 31.46 | 32.73 | 30.98 | 216,162.00 |
Mar 24 2024 | 31.63 | 1.29 | 4.25% | 30.28 | 31.71 | 30.27 | 180,286.00 |
Mar 23 2024 | 30.34 | 1.20 | 4.12% | 29.27 | 31.41 | 29.03 | 105,248.00 |
Mar 22 2024 | 29.14 | -1.23 | -4.05% | 30.30 | 30.74 | 28.50 | 118,005.00 |
Mar 21 2024 | 30.37 | -0.280 | -0.91% | 30.49 | 30.86 | 29.42 | 113,953.00 |
Mar 20 2024 | 30.65 | 2.88 | 10.37% | 27.89 | 30.88 | 26.79 | 252,653.00 |
Mar 19 2024 | 27.77 | -3.61 | -11.50% | 31.55 | 31.60 | 27.21 | 383,668.00 |
Mar 18 2024 | 31.38 | -0.550 | -1.72% | 31.80 | 32.07 | 30.25 | 85,137.00 |
Mar 17 2024 | 31.93 | 1.33 | 4.35% | 30.89 | 32.38 | 29.45 | 209,712.00 |
Mar 16 2024 | 30.60 | -2.70 | -8.11% | 33.37 | 33.68 | 30.02 | 161,883.00 |
Mar 15 2024 | 33.30 | -1.83 | -5.21% | 35.15 | 35.55 | 31.03 | 433,591.00 |
Mar 14 2024 | 35.13 | -1.43 | -3.91% | 36.55 | 36.92 | 33.40 | 248,202.00 |
Mar 13 2024 | 36.56 | -0.270 | -0.73% | 36.78 | 37.63 | 35.83 | 119,929.00 |
Mar 12 2024 | 36.83 | -1.20 | -3.16% | 38.10 | 38.26 | 34.95 | 261,413.00 |
Mar 11 2024 | 38.03 | 1.90 | 5.26% | 36.12 | 39.57 | 33.94 | 860,952.00 |
Mar 10 2024 | 36.13 | -1.24 | -3.32% | 37.21 | 37.80 | 35.36 | 219,294.00 |
Mar 09 2024 | 37.37 | -0.720 | -1.89% | 38.10 | 39.68 | 37.12 | 180,405.00 |
Mar 08 2024 | 38.09 | 0.110 | 0.29% | 38.07 | 39.45 | 36.92 | 416,370.00 |
Mar 07 2024 | 37.98 | 0.870 | 2.34% | 37.10 | 38.44 | 35.95 | 289,987.00 |
Mar 06 2024 | 37.11 | 2.56 | 7.41% | 34.10 | 38.49 | 32.96 | 584,723.00 |
Mar 05 2024 | 34.55 | -1.60 | -4.43% | 36.43 | 39.74 | 29.21 | 1,432,167.00 |
Mar 04 2024 | 36.15 | 2.75 | 8.23% | 33.56 | 36.89 | 33.06 | 1,124,362.00 |
Mar 03 2024 | 33.40 | -0.970 | -2.82% | 33.85 | 35.93 | 30.87 | 944,032.00 |
Mar 02 2024 | 34.37 | 4.06 | 13.39% | 30.32 | 34.89 | 30.25 | 866,840.00 |
Mar 01 2024 | 30.31 | 1.30 | 4.48% | 28.84 | 30.39 | 28.83 | 288,868.00 |
Feb 29 2024 | 29.01 | -0.600 | -2.03% | 29.45 | 31.49 | 28.20 | 604,330.00 |
Feb 28 2024 | 29.61 | 1.52 | 5.41% | 28.14 | 31.19 | 26.70 | 537,269.00 |
Feb 27 2024 | 28.09 | 0.310 | 1.12% | 27.87 | 28.71 | 27.49 | 263,134.00 |
Feb 26 2024 | 27.78 | 0.610 | 2.25% | 27.14 | 28.02 | 26.43 | 298,522.00 |
Feb 25 2024 | 27.17 | 1.09 | 4.18% | 26.09 | 27.41 | 25.94 | 297,873.00 |
Feb 24 2024 | 26.08 | 0.590 | 2.31% | 25.47 | 26.19 | 25.08 | 107,328.00 |
Feb 23 2024 | 25.49 | -0.330 | -1.28% | 25.84 | 25.92 | 25.06 | 110,294.00 |
Feb 22 2024 | 25.82 | -0.290 | -1.11% | 26.02 | 26.42 | 25.47 | 132,555.00 |
Feb 21 2024 | 26.11 | -0.950 | -3.51% | 27.05 | 27.30 | 25.22 | 210,563.00 |
Feb 20 2024 | 27.06 | -0.310 | -1.13% | 27.58 | 27.73 | 25.92 | 289,120.00 |
Feb 19 2024 | 27.37 | 0.860 | 3.24% | 26.54 | 27.89 | 26.23 | 237,359.00 |
Feb 18 2024 | 26.51 | 0.420 | 1.61% | 26.05 | 26.75 | 25.74 | 76,688.00 |
Feb 17 2024 | 26.09 | -0.760 | -2.83% | 26.79 | 26.82 | 25.48 | 126,893.00 |
Feb 16 2024 | 26.85 | 0.020 | 0.07% | 26.83 | 27.49 | 26.13 | 210,704.00 |
Feb 15 2024 | 26.83 | -0.040 | -0.15% | 26.95 | 27.48 | 26.40 | 228,285.00 |
Feb 14 2024 | 26.87 | 0.650 | 2.48% | 26.18 | 27.24 | 25.68 | 174,654.00 |
Feb 13 2024 | 26.22 | -0.880 | -3.25% | 26.86 | 27.30 | 25.77 | 216,605.00 |
Feb 12 2024 | 27.10 | 1.20 | 4.63% | 25.89 | 27.23 | 25.41 | 200,661.00 |
Feb 11 2024 | 25.90 | 0.030 | 0.12% | 25.82 | 26.37 | 25.53 | 81,568.00 |
Feb 10 2024 | 25.87 | -0.340 | -1.30% | 26.27 | 26.44 | 25.39 | 65,326.00 |
Feb 09 2024 | 26.21 | 0.520 | 2.02% | 25.72 | 26.71 | 25.56 | 213,222.00 |
Feb 08 2024 | 25.69 | 0.510 | 2.03% | 25.21 | 25.87 | 25.00 | 137,093.00 |
Feb 07 2024 | 25.18 | 0.450 | 1.82% | 24.71 | 25.38 | 24.31 | 167,834.00 |
Feb 06 2024 | 24.73 | 0.430 | 1.77% | 24.25 | 24.95 | 24.14 | 85,608.00 |
Feb 05 2024 | 24.30 | -0.610 | -2.45% | 24.84 | 25.18 | 23.99 | 177,443.00 |
Feb 04 2024 | 24.91 | 0.120 | 0.48% | 24.83 | 25.63 | 24.65 | 154,292.00 |
Feb 03 2024 | 24.79 | -0.310 | -1.24% | 25.14 | 25.70 | 24.51 | 143,258.00 |
Feb 02 2024 | 25.10 | 0.730 | 3.00% | 24.34 | 25.45 | 24.31 | 139,515.00 |
Feb 01 2024 | 24.37 | -0.010 | -0.04% | 24.39 | 24.93 | 23.48 | 246,215.00 |
Jan 31 2024 | 24.38 | -0.940 | -3.71% | 25.33 | 25.82 | 24.16 | 169,004.00 |
Jan 30 2024 | 25.32 | 0.610 | 2.47% | 24.60 | 26.32 | 24.50 | 302,471.00 |
Jan 29 2024 | 24.71 | 1.20 | 5.10% | 23.45 | 24.88 | 23.04 | 126,163.00 |
Jan 28 2024 | 23.51 | -0.490 | -2.04% | 23.97 | 24.44 | 23.35 | 84,518.00 |
Jan 27 2024 | 24.00 | 0.090 | 0.38% | 24.06 | 24.66 | 23.77 | 81,774.00 |
Jan 26 2024 | 23.91 | 0.670 | 2.88% | 23.19 | 24.16 | 22.89 | 215,140.00 |
Jan 25 2024 | 23.24 | 0.200 | 0.87% | 22.95 | 23.57 | 22.26 | 182,462.00 |
Jan 24 2024 | 23.04 | 0.040 | 0.17% | 23.16 | 23.42 | 22.51 | 114,733.00 |
Jan 23 2024 | 23.00 | 0.140 | 0.61% | 22.93 | 23.84 | 21.71 | 223,095.00 |
Jan 22 2024 | 22.86 | -1.72 | -7.00% | 24.62 | 25.05 | 22.77 | 178,988.00 |
Jan 21 2024 | 24.58 | -0.130 | -0.53% | 24.62 | 25.44 | 24.48 | 170,163.00 |
Jan 20 2024 | 24.71 | -0.510 | -2.02% | 25.24 | 25.29 | 24.11 | 167,211.00 |
Jan 19 2024 | 25.22 | 0.810 | 3.32% | 24.39 | 25.50 | 22.90 | 267,080.00 |
Jan 18 2024 | 24.41 | -1.75 | -6.69% | 26.14 | 26.15 | 24.07 | 222,577.00 |
Jan 17 2024 | 26.16 | -1.17 | -4.28% | 27.27 | 27.46 | 25.66 | 199,261.00 |
Jan 16 2024 | 27.33 | 0.660 | 2.47% | 26.67 | 27.86 | 26.09 | 268,747.00 |
Jan 15 2024 | 26.67 | 0.100 | 0.38% | 26.46 | 27.80 | 26.09 | 182,910.00 |
Jan 14 2024 | 26.57 | -2.06 | -7.20% | 28.58 | 28.78 | 26.19 | 295,376.00 |
Jan 13 2024 | 28.63 | -0.220 | -0.76% | 29.20 | 30.05 | 27.73 | 342,077.00 |
Jan 12 2024 | 28.85 | -0.830 | -2.80% | 29.35 | 32.41 | 27.38 | 1,183,128.00 |
Jan 11 2024 | 29.68 | 3.58 | 13.72% | 26.08 | 32.24 | 25.70 | 1,861,906.00 |
Jan 10 2024 | 26.10 | 5.05 | 23.99% | 21.31 | 26.64 | 20.38 | 533,850.00 |
Jan 09 2024 | 21.05 | 0.710 | 3.49% | 20.51 | 21.10 | 19.46 | 222,481.00 |
Jan 08 2024 | 20.34 | 1.21 | 6.33% | 19.30 | 20.46 | 18.34 | 511,204.00 |
Jan 07 2024 | 19.13 | -0.780 | -3.92% | 19.88 | 20.06 | 19.03 | 39,671.00 |
Jan 06 2024 | 19.91 | -0.180 | -0.90% | 20.25 | 20.29 | 19.28 | 51,088.00 |
Jan 05 2024 | 20.09 | -0.400 | -1.95% | 20.49 | 20.65 | 19.34 | 143,213.00 |
Jan 04 2024 | 20.49 | 0.470 | 2.35% | 20.03 | 20.77 | 19.80 | 93,860.00 |
Jan 03 2024 | 20.02 | -1.93 | -8.79% | 22.03 | 22.50 | 18.59 | 374,565.00 |
Jan 02 2024 | 21.95 | -0.540 | -2.40% | 22.48 | 23.06 | 21.89 | 87,490.00 |
Jan 01 2024 | 22.49 | 0.540 | 2.46% | 21.94 | 22.54 | 21.50 | 89,682.00 |
Dec 31 2023 | 21.95 | -0.330 | -1.48% | 22.27 | 22.45 | 21.30 | 124,821.00 |
Dec 30 2023 | 22.28 | -0.040 | -0.18% | 22.56 | 23.26 | 22.13 | 208,374.00 |