ETCUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 23 2024 | 28.17 | -0.180 | -0.64% | 28.45 | 28.52 | 27.70 | 13,399.00 |
Apr 22 2024 | 28.36 | 0.900 | 3.28% | 27.48 | 28.57 | 27.35 | 22,956.00 |
Apr 21 2024 | 27.46 | -0.430 | -1.54% | 27.85 | 28.32 | 27.05 | 16,919.00 |
Apr 20 2024 | 27.89 | 1.74 | 6.67% | 26.06 | 28.19 | 25.80 | 20,868.00 |
Apr 19 2024 | 26.14 | 0.030 | 0.11% | 26.16 | 26.65 | 24.09 | 33,833.00 |
Apr 18 2024 | 26.11 | 0.720 | 2.84% | 25.47 | 26.39 | 24.87 | 25,702.00 |
Apr 17 2024 | 25.39 | -0.820 | -3.13% | 26.33 | 26.64 | 24.65 | 23,751.00 |
Apr 16 2024 | 26.21 | -0.210 | -0.79% | 26.47 | 26.91 | 25.06 | 29,865.00 |
Apr 15 2024 | 26.42 | -0.580 | -2.16% | 27.02 | 28.18 | 25.45 | 38,977.00 |
Apr 14 2024 | 27.01 | 1.49 | 5.84% | 25.42 | 27.18 | 24.47 | 55,012.00 |
Apr 13 2024 | 25.52 | -3.99 | -13.51% | 29.39 | 29.89 | 23.15 | 43,932.00 |
Apr 12 2024 | 29.50 | -4.24 | -12.57% | 33.63 | 34.06 | 28.20 | 29,208.00 |
Apr 11 2024 | 33.75 | 0.260 | 0.78% | 33.54 | 34.58 | 33.21 | 27,626.00 |
Apr 10 2024 | 33.49 | 0.630 | 1.92% | 32.88 | 33.57 | 31.76 | 30,548.00 |
Apr 09 2024 | 32.86 | -2.85 | -7.97% | 35.65 | 35.85 | 32.66 | 29,857.00 |
Apr 08 2024 | 35.70 | 1.86 | 5.49% | 33.83 | 35.90 | 33.13 | 33,530.00 |
Apr 07 2024 | 33.84 | 0.330 | 0.98% | 33.47 | 34.76 | 33.24 | 26,655.00 |
Apr 06 2024 | 33.52 | 0.350 | 1.05% | 33.29 | 33.56 | 32.72 | 20,508.00 |
Apr 05 2024 | 33.17 | 0.430 | 1.30% | 32.88 | 34.05 | 31.68 | 45,096.00 |
Apr 04 2024 | 32.74 | 2.08 | 6.77% | 30.76 | 33.27 | 30.01 | 41,082.00 |
Apr 03 2024 | 30.67 | 0.650 | 2.17% | 30.01 | 30.97 | 29.33 | 24,774.00 |
Apr 02 2024 | 30.02 | -2.78 | -8.48% | 32.81 | 32.82 | 29.81 | 33,172.00 |
Apr 01 2024 | 32.80 | -1.50 | -4.37% | 34.38 | 34.81 | 31.80 | 29,760.00 |
Mar 31 2024 | 34.30 | 1.39 | 4.23% | 32.86 | 34.46 | 32.80 | 18,264.00 |
Mar 30 2024 | 32.90 | -1.38 | -4.03% | 34.20 | 34.56 | 32.80 | 22,577.00 |
Mar 29 2024 | 34.28 | 1.74 | 5.34% | 32.54 | 34.89 | 31.71 | 30,680.00 |
Mar 28 2024 | 32.55 | 0.710 | 2.23% | 31.69 | 32.83 | 31.34 | 22,522.00 |
Mar 27 2024 | 31.84 | -0.310 | -0.96% | 32.19 | 32.55 | 31.08 | 23,357.00 |
Mar 26 2024 | 32.14 | 0.020 | 0.05% | 32.50 | 33.23 | 31.74 | 25,242.00 |
Mar 25 2024 | 32.13 | 0.510 | 1.62% | 31.53 | 32.73 | 30.96 | 22,806.00 |
Mar 24 2024 | 31.62 | 1.32 | 4.36% | 30.29 | 31.72 | 30.20 | 25,439.00 |
Mar 23 2024 | 30.29 | 1.12 | 3.83% | 29.15 | 31.40 | 29.01 | 20,259.00 |
Mar 22 2024 | 29.17 | -1.20 | -3.95% | 30.30 | 30.74 | 28.47 | 23,433.00 |
Mar 21 2024 | 30.37 | -0.230 | -0.76% | 30.61 | 30.86 | 29.43 | 29,152.00 |
Mar 20 2024 | 30.61 | 2.81 | 10.12% | 27.73 | 30.73 | 26.81 | 40,136.00 |
Mar 19 2024 | 27.79 | -3.58 | -11.41% | 31.44 | 31.61 | 27.23 | 39,410.00 |
Mar 18 2024 | 31.37 | -0.610 | -1.91% | 31.84 | 32.09 | 30.25 | 26,260.00 |
Mar 17 2024 | 31.99 | 1.27 | 4.14% | 30.70 | 32.41 | 29.47 | 30,506.00 |
Mar 16 2024 | 30.71 | -2.54 | -7.64% | 33.54 | 33.65 | 30.05 | 30,827.00 |
Mar 15 2024 | 33.25 | -1.85 | -5.28% | 35.20 | 35.58 | 31.24 | 34,345.00 |
Mar 14 2024 | 35.11 | -1.42 | -3.89% | 36.51 | 36.88 | 33.46 | 28,352.00 |
Mar 13 2024 | 36.53 | -0.350 | -0.95% | 36.74 | 37.63 | 35.93 | 23,453.00 |
Mar 12 2024 | 36.88 | -1.13 | -2.97% | 37.98 | 38.26 | 34.64 | 24,325.00 |
Mar 11 2024 | 38.00 | 1.88 | 5.20% | 36.13 | 39.12 | 34.41 | 38,411.00 |
Mar 10 2024 | 36.12 | -1.17 | -3.14% | 37.25 | 37.64 | 35.27 | 26,329.00 |
Mar 09 2024 | 37.30 | -0.740 | -1.94% | 38.40 | 39.62 | 37.00 | 26,894.00 |
Mar 08 2024 | 38.03 | 0.100 | 0.26% | 38.51 | 39.40 | 37.33 | 35,270.00 |
Mar 07 2024 | 37.93 | 0.710 | 1.91% | 37.29 | 38.39 | 36.05 | 30,497.00 |
Mar 06 2024 | 37.22 | 2.97 | 8.67% | 34.16 | 38.22 | 32.95 | 43,494.00 |
Mar 05 2024 | 34.25 | -1.73 | -4.82% | 36.45 | 39.26 | 31.57 | 53,202.00 |
Mar 04 2024 | 35.99 | 2.53 | 7.57% | 33.40 | 36.64 | 33.05 | 47,668.00 |
Mar 03 2024 | 33.45 | -0.920 | -2.68% | 33.82 | 35.68 | 31.24 | 58,386.00 |
Mar 02 2024 | 34.38 | 4.12 | 13.63% | 30.32 | 34.63 | 30.23 | 55,189.00 |
Mar 01 2024 | 30.25 | 1.32 | 4.56% | 28.87 | 30.39 | 28.78 | 30,059.00 |
Feb 29 2024 | 28.93 | -0.670 | -2.27% | 29.42 | 31.40 | 28.16 | 52,965.00 |
Feb 28 2024 | 29.61 | 1.51 | 5.37% | 28.08 | 31.15 | 27.79 | 46,021.00 |
Feb 27 2024 | 28.10 | 0.340 | 1.24% | 27.75 | 28.59 | 27.59 | 35,921.00 |
Feb 26 2024 | 27.75 | 0.580 | 2.12% | 27.19 | 27.99 | 26.49 | 38,710.00 |
Feb 25 2024 | 27.18 | 1.08 | 4.14% | 26.18 | 27.34 | 25.95 | 24,350.00 |
Feb 24 2024 | 26.10 | 0.680 | 2.69% | 25.47 | 26.19 | 25.09 | 16,978.00 |
Feb 23 2024 | 25.41 | -0.420 | -1.64% | 25.86 | 25.95 | 25.06 | 20,194.00 |
Feb 22 2024 | 25.84 | -0.290 | -1.10% | 26.12 | 26.45 | 25.47 | 22,324.00 |
Feb 21 2024 | 26.12 | -0.920 | -3.40% | 27.08 | 27.31 | 25.20 | 33,971.00 |
Feb 20 2024 | 27.04 | -0.340 | -1.24% | 27.35 | 27.70 | 25.91 | 38,358.00 |
Feb 19 2024 | 27.38 | 0.870 | 3.26% | 26.56 | 27.88 | 26.22 | 33,947.00 |
Feb 18 2024 | 26.52 | 0.480 | 1.84% | 26.13 | 26.75 | 25.73 | 18,072.00 |
Feb 17 2024 | 26.04 | -0.790 | -2.93% | 26.72 | 26.87 | 25.47 | 17,625.00 |
Feb 16 2024 | 26.82 | 0.020 | 0.07% | 26.77 | 27.46 | 26.22 | 32,101.00 |
Feb 15 2024 | 26.80 | -0.040 | -0.16% | 26.84 | 27.49 | 26.38 | 33,477.00 |
Feb 14 2024 | 26.85 | 0.630 | 2.42% | 26.18 | 27.25 | 25.65 | 25,187.00 |
Feb 13 2024 | 26.21 | -0.870 | -3.23% | 27.05 | 27.29 | 25.77 | 23,218.00 |
Feb 12 2024 | 27.09 | 1.19 | 4.59% | 25.86 | 27.21 | 25.43 | 19,793.00 |
Feb 11 2024 | 25.90 | 0.020 | 0.08% | 25.94 | 26.36 | 25.53 | 15,527.00 |
Feb 10 2024 | 25.88 | -0.270 | -1.02% | 26.28 | 26.43 | 25.37 | 11,872.00 |
Feb 09 2024 | 26.14 | 0.490 | 1.91% | 25.70 | 26.72 | 25.55 | 27,925.00 |
Feb 08 2024 | 25.65 | 0.440 | 1.73% | 25.19 | 25.87 | 25.02 | 18,903.00 |
Feb 07 2024 | 25.22 | 0.480 | 1.94% | 24.78 | 25.40 | 24.31 | 17,468.00 |
Feb 06 2024 | 24.74 | 0.410 | 1.69% | 24.32 | 24.98 | 24.16 | 19,332.00 |
Feb 05 2024 | 24.33 | -0.590 | -2.36% | 24.88 | 25.22 | 24.04 | 25,502.00 |
Feb 04 2024 | 24.91 | 0.130 | 0.51% | 25.00 | 25.64 | 24.49 | 29,719.00 |
Feb 03 2024 | 24.79 | -0.300 | -1.20% | 25.12 | 25.71 | 24.53 | 23,899.00 |
Feb 02 2024 | 25.09 | 0.700 | 2.88% | 24.32 | 25.46 | 24.29 | 20,391.00 |
Feb 01 2024 | 24.38 | 0.020 | 0.07% | 24.55 | 24.94 | 23.53 | 30,731.00 |
Jan 31 2024 | 24.37 | -0.940 | -3.70% | 25.30 | 25.85 | 24.16 | 39,302.00 |
Jan 30 2024 | 25.30 | 0.590 | 2.39% | 24.72 | 26.24 | 24.49 | 42,348.00 |
Jan 29 2024 | 24.71 | 1.20 | 5.10% | 23.51 | 24.89 | 23.03 | 25,371.00 |
Jan 28 2024 | 23.51 | -0.490 | -2.02% | 24.06 | 24.45 | 23.34 | 20,992.00 |
Jan 27 2024 | 24.00 | 0.130 | 0.57% | 23.88 | 24.63 | 23.77 | 19,168.00 |
Jan 26 2024 | 23.86 | 0.620 | 2.65% | 23.25 | 24.12 | 22.89 | 23,413.00 |
Jan 25 2024 | 23.25 | 0.240 | 1.05% | 22.95 | 23.56 | 22.23 | 26,215.00 |