ETCUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 26.45 | -1.70 | -6.04% | 26.37 | 26.95 | 25.77 | 384,577.00 |
Apr 24 2024 | 28.15 | 0.00 | 0.00% | 28.15 | 28.15 | 28.15 | 0.00 |
Apr 23 2024 | 28.15 | -0.190 | -0.67% | 28.29 | 28.53 | 27.70 | 210,897.00 |
Apr 22 2024 | 28.34 | 0.900 | 3.28% | 27.47 | 28.58 | 27.36 | 309,003.00 |
Apr 21 2024 | 27.44 | -0.460 | -1.65% | 27.73 | 28.32 | 27.04 | 249,346.00 |
Apr 20 2024 | 27.90 | 1.85 | 7.10% | 26.01 | 28.20 | 25.81 | 386,797.00 |
Apr 19 2024 | 26.05 | -0.080 | -0.31% | 26.07 | 26.65 | 24.03 | 607,029.00 |
Apr 18 2024 | 26.13 | 0.710 | 2.79% | 25.37 | 26.38 | 24.88 | 321,177.00 |
Apr 17 2024 | 25.42 | -0.730 | -2.79% | 26.05 | 26.65 | 24.64 | 382,158.00 |
Apr 16 2024 | 26.15 | -0.270 | -1.02% | 26.33 | 26.92 | 25.06 | 592,149.00 |
Apr 15 2024 | 26.42 | -0.600 | -2.22% | 26.77 | 28.26 | 25.45 | 951,119.00 |
Apr 14 2024 | 27.02 | 1.58 | 6.21% | 25.47 | 27.19 | 24.45 | 1,411,717.00 |
Apr 13 2024 | 25.44 | -4.09 | -13.85% | 29.37 | 29.90 | 22.35 | 2,254,775.00 |
Apr 12 2024 | 29.53 | -4.24 | -12.56% | 33.75 | 34.07 | 25.82 | 1,758,452.00 |
Apr 11 2024 | 33.77 | 0.280 | 0.84% | 33.38 | 34.66 | 33.21 | 599,931.00 |
Apr 10 2024 | 33.49 | 0.710 | 2.17% | 32.72 | 33.58 | 31.45 | 570,800.00 |
Apr 09 2024 | 32.78 | -2.92 | -8.18% | 35.75 | 35.84 | 32.60 | 749,349.00 |
Apr 08 2024 | 35.70 | 1.83 | 5.40% | 33.81 | 35.92 | 33.11 | 822,989.00 |
Apr 07 2024 | 33.87 | 0.370 | 1.10% | 33.52 | 34.78 | 33.20 | 521,242.00 |
Apr 06 2024 | 33.50 | 0.360 | 1.09% | 33.09 | 33.62 | 32.72 | 373,123.00 |
Apr 05 2024 | 33.14 | 0.260 | 0.79% | 32.89 | 34.07 | 31.62 | 1,156,695.00 |
Apr 04 2024 | 32.88 | 2.29 | 7.49% | 30.57 | 33.32 | 30.02 | 1,023,464.00 |
Apr 03 2024 | 30.59 | 0.620 | 2.07% | 30.00 | 30.96 | 28.94 | 536,057.00 |
Apr 02 2024 | 29.97 | -2.72 | -8.32% | 32.62 | 32.69 | 29.82 | 1,068,816.00 |
Apr 01 2024 | 32.69 | -1.62 | -4.72% | 34.16 | 34.82 | 31.80 | 954,824.00 |
Mar 31 2024 | 34.31 | 1.42 | 4.32% | 32.84 | 34.46 | 32.83 | 349,369.00 |
Mar 30 2024 | 32.89 | -1.30 | -3.80% | 34.08 | 34.57 | 32.80 | 450,647.00 |
Mar 29 2024 | 34.19 | 1.66 | 5.10% | 32.50 | 34.95 | 31.70 | 932,829.00 |
Mar 28 2024 | 32.53 | 0.740 | 2.33% | 31.78 | 32.84 | 31.34 | 479,116.00 |
Mar 27 2024 | 31.79 | -0.350 | -1.09% | 32.12 | 32.55 | 30.87 | 684,570.00 |
Mar 26 2024 | 32.14 | -0.350 | -1.08% | 32.37 | 33.23 | 31.74 | 639,803.00 |
Mar 25 2024 | 32.49 | 0.900 | 2.85% | 31.43 | 32.74 | 30.97 | 541,106.00 |
Mar 24 2024 | 31.59 | 1.30 | 4.29% | 30.31 | 31.72 | 30.25 | 613,824.00 |
Mar 23 2024 | 30.29 | 0.960 | 3.27% | 29.26 | 31.39 | 29.01 | 442,701.00 |
Mar 22 2024 | 29.33 | -1.01 | -3.33% | 30.25 | 30.74 | 28.46 | 528,398.00 |
Mar 21 2024 | 30.34 | -0.250 | -0.82% | 30.51 | 30.86 | 29.45 | 540,054.00 |
Mar 20 2024 | 30.59 | 2.83 | 10.19% | 27.92 | 30.74 | 26.78 | 1,223,433.00 |
Mar 19 2024 | 27.76 | -3.62 | -11.54% | 31.51 | 31.62 | 27.22 | 1,125,053.00 |
Mar 18 2024 | 31.38 | -0.550 | -1.72% | 31.80 | 32.09 | 30.25 | 563,969.00 |
Mar 17 2024 | 31.93 | 1.23 | 4.01% | 30.92 | 32.40 | 29.47 | 539,641.00 |
Mar 16 2024 | 30.70 | -2.53 | -7.61% | 33.33 | 33.66 | 30.02 | 621,402.00 |
Mar 15 2024 | 33.23 | -3.30 | -9.03% | 35.19 | 35.58 | 30.74 | 958,323.00 |
Mar 14 2024 | 36.53 | 0.00 | 0.00% | 36.53 | 36.53 | 36.53 | 0.00 |
Mar 13 2024 | 36.53 | -0.350 | -0.95% | 36.74 | 37.64 | 35.76 | 479,922.00 |
Mar 12 2024 | 36.88 | -1.09 | -2.87% | 38.05 | 38.27 | 34.60 | 751,307.00 |
Mar 11 2024 | 37.97 | 1.84 | 5.09% | 36.04 | 39.60 | 33.90 | 1,040,587.00 |
Mar 10 2024 | 36.13 | -1.93 | -5.07% | 37.13 | 37.75 | 35.25 | 486,994.00 |
Mar 09 2024 | 38.06 | 0.00 | 0.00% | 38.06 | 38.06 | 38.06 | 0.00 |
Mar 08 2024 | 38.06 | 0.140 | 0.37% | 37.99 | 39.40 | 36.90 | 972,333.00 |
Mar 07 2024 | 37.92 | 0.660 | 1.77% | 37.18 | 38.41 | 35.84 | 682,023.00 |
Mar 06 2024 | 37.26 | 3.09 | 9.04% | 34.22 | 38.53 | 32.91 | 1,675,979.00 |
Mar 05 2024 | 34.17 | -1.74 | -4.85% | 36.32 | 39.60 | 29.39 | 3,705,327.00 |
Mar 04 2024 | 35.91 | 2.27 | 6.75% | 33.50 | 36.77 | 33.00 | 1,470,192.00 |
Mar 03 2024 | 33.64 | -0.560 | -1.64% | 33.81 | 35.90 | 30.85 | 2,238,805.00 |
Mar 02 2024 | 34.20 | 3.84 | 12.65% | 30.28 | 34.83 | 30.24 | 2,142,009.00 |
Mar 01 2024 | 30.36 | 1.51 | 5.23% | 28.84 | 30.53 | 28.79 | 435,266.00 |
Feb 29 2024 | 28.85 | -0.780 | -2.63% | 29.40 | 31.50 | 28.13 | 1,391,200.00 |
Feb 28 2024 | 29.63 | 1.51 | 5.37% | 28.16 | 31.20 | 26.41 | 1,518,032.00 |
Feb 27 2024 | 28.12 | 0.360 | 1.30% | 27.83 | 28.69 | 27.46 | 732,684.00 |
Feb 26 2024 | 27.76 | 0.560 | 2.06% | 27.13 | 28.00 | 26.43 | 821,949.00 |
Feb 25 2024 | 27.20 | 1.10 | 4.21% | 26.11 | 27.47 | 25.96 | 521,074.00 |
Feb 24 2024 | 26.10 | 0.680 | 2.68% | 25.48 | 26.21 | 25.10 | 244,813.00 |
Feb 23 2024 | 25.42 | -0.410 | -1.59% | 25.87 | 25.96 | 25.05 | 426,765.00 |
Feb 22 2024 | 25.83 | -0.220 | -0.84% | 26.05 | 26.46 | 25.44 | 369,316.00 |
Feb 21 2024 | 26.05 | -1.00 | -3.70% | 27.04 | 27.31 | 25.20 | 547,460.00 |
Feb 20 2024 | 27.05 | -0.350 | -1.28% | 27.49 | 27.72 | 25.83 | 746,284.00 |
Feb 19 2024 | 27.40 | 0.860 | 3.24% | 26.51 | 27.88 | 26.22 | 502,330.00 |
Feb 18 2024 | 26.54 | 0.500 | 1.92% | 26.02 | 26.76 | 25.73 | 216,654.00 |
Feb 17 2024 | 26.04 | -0.730 | -2.73% | 26.77 | 26.80 | 25.45 | 263,746.00 |
Feb 16 2024 | 26.77 | -0.010 | -0.04% | 26.81 | 27.46 | 26.09 | 495,539.00 |
Feb 15 2024 | 26.78 | -0.100 | -0.37% | 26.88 | 27.48 | 26.36 | 529,174.00 |
Feb 14 2024 | 26.88 | 0.670 | 2.56% | 26.17 | 27.23 | 25.65 | 405,340.00 |
Feb 13 2024 | 26.21 | -0.910 | -3.36% | 26.93 | 27.31 | 25.79 | 443,746.00 |
Feb 12 2024 | 27.12 | 1.25 | 4.83% | 25.84 | 27.27 | 25.44 | 423,983.00 |
Feb 11 2024 | 25.87 | -0.030 | -0.12% | 25.87 | 26.36 | 25.53 | 260,881.00 |
Feb 10 2024 | 25.90 | -0.260 | -0.99% | 26.26 | 26.44 | 25.38 | 220,089.00 |
Feb 09 2024 | 26.16 | 0.550 | 2.15% | 25.69 | 26.72 | 25.55 | 495,396.00 |
Feb 08 2024 | 25.61 | 0.440 | 1.75% | 25.24 | 25.87 | 25.02 | 289,951.00 |
Feb 07 2024 | 25.17 | 0.450 | 1.82% | 24.77 | 25.39 | 24.32 | 291,266.00 |
Feb 06 2024 | 24.72 | 0.410 | 1.69% | 24.27 | 25.03 | 24.17 | 270,118.00 |
Feb 05 2024 | 24.31 | -0.710 | -2.84% | 24.98 | 25.23 | 24.03 | 364,993.00 |
Feb 04 2024 | 25.02 | 0.160 | 0.64% | 24.82 | 25.65 | 24.66 | 472,944.00 |
Feb 03 2024 | 24.86 | -0.270 | -1.07% | 25.11 | 25.73 | 24.53 | 526,253.00 |
Feb 02 2024 | 25.13 | 0.720 | 2.95% | 24.35 | 25.44 | 24.31 | 350,385.00 |
Feb 01 2024 | 24.41 | 0.070 | 0.29% | 24.42 | 24.94 | 23.50 | 490,157.00 |
Jan 31 2024 | 24.34 | -1.01 | -3.98% | 25.44 | 25.85 | 24.17 | 601,579.00 |
Jan 30 2024 | 25.35 | 0.630 | 2.55% | 24.62 | 26.24 | 24.50 | 753,651.00 |
Jan 29 2024 | 24.72 | 1.21 | 5.15% | 23.45 | 24.90 | 23.04 | 341,212.00 |
Jan 28 2024 | 23.51 | -0.530 | -2.20% | 23.94 | 24.45 | 23.34 | 294,782.00 |
Jan 27 2024 | 24.04 | 0.150 | 0.63% | 23.97 | 24.65 | 23.75 | 291,359.00 |