ECTCUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 27 2024 | 0.003679 | -0.000024 | -0.65% | 0.003695 | 0.003757 | 0.003623 | 0.00 |
Jul 26 2024 | 0.003703 | 0.000116 | 3.24% | 0.003586 | 0.003712 | 0.003585 | 0.00 |
Jul 25 2024 | 0.003587 | -0.000181 | -4.80% | 0.00377 | 0.003775 | 0.003497 | 0.00 |
Jul 24 2024 | 0.003769 | -0.000164 | -4.17% | 0.003936 | 0.003941 | 0.003737 | 0.00 |
Jul 23 2024 | 0.003933 | 0.000041 | 1.05% | 0.00389 | 0.004001 | 0.003846 | 0.00 |
Jul 22 2024 | 0.003892 | -0.000089 | -2.24% | 0.003831 | 0.003963 | 0.003824 | 0.00 |
Jul 21 2024 | 0.00398 | -0.00000035 | -0.01% | 0.003974 | 0.004006 | 0.003875 | 0.00 |
Jul 20 2024 | 0.003981 | 0.000018 | 0.45% | 0.003962 | 0.004 | 0.003936 | 0.00 |
Jul 19 2024 | 0.003963 | 0.000086 | 2.22% | 0.003862 | 0.004001 | 0.003817 | 0.00 |
Jul 18 2024 | 0.003877 | 0.000044 | 1.15% | 0.003831 | 0.003943 | 0.003824 | 0.00 |
Jul 17 2024 | 0.003833 | -0.000066 | -1.69% | 0.003899 | 0.003974 | 0.003817 | 0.00 |
Jul 16 2024 | 0.003899 | -0.000042 | -1.07% | 0.003942 | 0.003953 | 0.003786 | 0.00 |
Jul 15 2024 | 0.003941 | 0.000259 | 7.03% | 0.003592 | 0.003946 | 0.003576 | 0.00 |
Jul 14 2024 | 0.003682 | 0.000091 | 2.53% | 0.003592 | 0.003692 | 0.003576 | 0.00 |
Jul 13 2024 | 0.003591 | 0.000052 | 1.47% | 0.003539 | 0.003618 | 0.00352 | 0.00 |
Jul 12 2024 | 0.003539 | 0.000036 | 1.03% | 0.0035 | 0.003568 | 0.003444 | 0.00 |
Jul 11 2024 | 0.003503 | -0.00000300 | -0.09% | 0.0035 | 0.003631 | 0.003454 | 0.00 |
Jul 10 2024 | 0.003506 | 0.000036 | 1.04% | 0.003461 | 0.003559 | 0.003423 | 0.00 |
Jul 09 2024 | 0.003469 | 0.000062 | 1.82% | 0.003407 | 0.00351 | 0.003395 | 0.00 |
Jul 08 2024 | 0.003407 | 0.000104 | 3.14% | 0.00397 | 0.003971 | 0.003281 | 0.00 |
Jul 07 2024 | 0.003303 | -0.000162 | -4.68% | 0.00346 | 0.003472 | 0.003303 | 0.00 |
Jul 06 2024 | 0.003465 | 0.000095 | 2.82% | 0.003368 | 0.00348 | 0.003343 | 0.00 |
Jul 05 2024 | 0.00337 | -0.000102 | -2.94% | 0.003443 | 0.003511 | 0.0032 | 0.00 |
Jul 04 2024 | 0.003472 | -0.000251 | -6.74% | 0.003727 | 0.00374 | 0.003455 | 0.00 |
Jul 03 2024 | 0.003723 | -0.000138 | -3.57% | 0.003862 | 0.003871 | 0.003673 | 0.00 |
Jul 02 2024 | 0.003861 | -0.000024 | -0.62% | 0.003883 | 0.00391 | 0.00384 | 0.00 |
Jul 01 2024 | 0.003885 | 0.00000300 | 0.08% | 0.00397 | 0.003971 | 0.003815 | 0.00 |
Jun 30 2024 | 0.003882 | 0.000072 | 1.89% | 0.003813 | 0.003902 | 0.003786 | 0.00 |
Jun 29 2024 | 0.00381 | -0.00000300 | -0.08% | 0.003813 | 0.003844 | 0.003805 | 0.00 |
Jun 28 2024 | 0.003813 | -0.000077 | -1.98% | 0.003897 | 0.003934 | 0.0038 | 0.00 |
Jun 27 2024 | 0.003891 | 0.000086 | 2.26% | 0.003806 | 0.003919 | 0.0038 | 0.00 |
Jun 26 2024 | 0.003804 | -0.000031 | -0.81% | 0.00397 | 0.003971 | 0.003758 | 0.00 |
Jun 25 2024 | 0.003835 | 0.000046 | 1.21% | 0.003792 | 0.003871 | 0.003769 | 0.00 |
Jun 24 2024 | 0.003789 | -0.000075 | -1.94% | 0.003863 | 0.003876 | 0.00366 | 0.00 |
Jun 23 2024 | 0.003864 | -0.000085 | -2.15% | 0.003948 | 0.003975 | 0.003853 | 0.00 |
Jun 22 2024 | 0.003948 | -0.000026 | -0.65% | 0.003977 | 0.003977 | 0.003929 | 0.00 |
Jun 21 2024 | 0.003975 | 0.00000500 | 0.13% | 0.003967 | 0.004007 | 0.003894 | 0.00 |
Jun 20 2024 | 0.00397 | -0.000044 | -1.10% | 0.004014 | 0.004086 | 0.003939 | 0.00 |
Jun 19 2024 | 0.004014 | 0.000083 | 2.11% | 0.003933 | 0.004051 | 0.003915 | 0.00 |
Jun 18 2024 | 0.003931 | -0.000029 | -0.73% | 0.00397 | 0.003971 | 0.003815 | 0.00 |
Jun 17 2024 | 0.003959 | -0.000131 | -3.20% | 0.004158 | 0.004174 | 0.003923 | 0.00 |
Jun 16 2024 | 0.00409 | 0.000062 | 1.54% | 0.004026 | 0.004124 | 0.004001 | 0.00 |
Jun 15 2024 | 0.004028 | 0.000097 | 2.47% | 0.003932 | 0.004056 | 0.003924 | 0.00 |
Jun 14 2024 | 0.003932 | 0.00000900 | 0.23% | 0.003927 | 0.003985 | 0.003801 | 0.00 |
Jun 13 2024 | 0.003923 | -0.0001 | -2.49% | 0.004019 | 0.004022 | 0.003876 | 0.00 |
Jun 12 2024 | 0.004023 | 0.000069 | 1.75% | 0.003955 | 0.004128 | 0.003916 | 0.00 |
Jun 11 2024 | 0.003954 | -0.000189 | -4.56% | 0.004145 | 0.004147 | 0.003881 | 0.00 |
Jun 10 2024 | 0.004143 | -0.000043 | -1.03% | 0.004158 | 0.004192 | 0.004129 | 0.00 |
Jun 09 2024 | 0.004186 | 0.000024 | 0.58% | 0.004158 | 0.004201 | 0.004144 | 0.00 |
Jun 08 2024 | 0.004161 | 0.00000500 | 0.12% | 0.004155 | 0.00419 | 0.004146 | 0.00 |
Jun 07 2024 | 0.004157 | -0.000152 | -3.53% | 0.004307 | 0.004338 | 0.004115 | 0.00 |
Jun 06 2024 | 0.004309 | -0.00006 | -1.37% | 0.004369 | 0.004382 | 0.004254 | 0.00 |
Jun 05 2024 | 0.004369 | 0.00006 | 1.39% | 0.004145 | 0.004392 | 0.004117 | 0.00 |
Jun 04 2024 | 0.004309 | 0.000058 | 1.36% | 0.004256 | 0.004328 | 0.004229 | 0.00 |
Jun 03 2024 | 0.004251 | -0.000021 | -0.49% | 0.004266 | 0.00435 | 0.004246 | 0.00 |
Jun 02 2024 | 0.004271 | -0.000038 | -0.88% | 0.004309 | 0.004334 | 0.004239 | 0.00 |
Jun 01 2024 | 0.004309 | 0.000056 | 1.32% | 0.004253 | 0.004324 | 0.004238 | 0.00 |
May 31 2024 | 0.004252 | 0.000019 | 0.45% | 0.004232 | 0.004342 | 0.004207 | 0.00 |
May 30 2024 | 0.004233 | -0.000021 | -0.49% | 0.004256 | 0.004318 | 0.004185 | 0.00 |
May 29 2024 | 0.004255 | -0.000089 | -2.05% | 0.00434 | 0.004386 | 0.004228 | 0.00 |
May 28 2024 | 0.004344 | -0.000056 | -1.27% | 0.00439 | 0.004434 | 0.00426 | 0.00 |
May 27 2024 | 0.0044 | 0.000078 | 1.80% | 0.004145 | 0.004487 | 0.004117 | 0.00 |
May 26 2024 | 0.004322 | 0.000088 | 2.08% | 0.004238 | 0.004384 | 0.004217 | 0.00 |
May 25 2024 | 0.004235 | 0.00002 | 0.47% | 0.004206 | 0.004265 | 0.004195 | 0.00 |
May 24 2024 | 0.004214 | -0.000033 | -0.78% | 0.004261 | 0.004322 | 0.004109 | 0.00 |
May 23 2024 | 0.004247 | 0.000018 | 0.43% | 0.004223 | 0.004454 | 0.004034 | 0.00 |
May 22 2024 | 0.004229 | -0.000057 | -1.33% | 0.004282 | 0.004308 | 0.00413 | 0.00 |
May 21 2024 | 0.004285 | 0.000149 | 3.60% | 0.004145 | 0.004334 | 0.004104 | 0.00 |
May 20 2024 | 0.004136 | 0.000669 | 19.30% | 0.00333 | 0.004163 | 0.003246 | 0.00 |
May 19 2024 | 0.003467 | -0.000063 | -1.78% | 0.003529 | 0.003544 | 0.003456 | 0.00 |
May 18 2024 | 0.00353 | 0.00004 | 1.15% | 0.003493 | 0.003556 | 0.003488 | 0.00 |
May 17 2024 | 0.003491 | 0.000165 | 4.95% | 0.003325 | 0.003523 | 0.003315 | 0.00 |
May 16 2024 | 0.003326 | -0.000107 | -3.12% | 0.003431 | 0.003436 | 0.003306 | 0.00 |
May 15 2024 | 0.003432 | 0.000175 | 5.38% | 0.003261 | 0.003436 | 0.003236 | 0.00 |
May 14 2024 | 0.003257 | -0.000075 | -2.25% | 0.00333 | 0.003343 | 0.003233 | 0.00 |
May 13 2024 | 0.003332 | 0.000021 | 0.63% | 0.003362 | 0.003403 | 0.003302 | 0.00 |
May 12 2024 | 0.00331 | 0.000023 | 0.70% | 0.003292 | 0.003333 | 0.003281 | 0.00 |
May 11 2024 | 0.003288 | -0.00000100 | -0.03% | 0.003293 | 0.003324 | 0.003265 | 0.00 |
May 10 2024 | 0.003289 | -0.000141 | -4.11% | 0.003424 | 0.003449 | 0.003255 | 0.00 |
May 09 2024 | 0.003429 | 0.00007 | 2.08% | 0.003362 | 0.003455 | 0.003336 | 0.00 |
May 08 2024 | 0.003359 | -0.000051 | -1.50% | 0.003404 | 0.003432 | 0.003322 | 0.00 |
May 07 2024 | 0.003411 | -0.000057 | -1.64% | 0.003467 | 0.003536 | 0.003399 | 0.00 |
May 06 2024 | 0.003468 | -0.000076 | -2.14% | 0.003452 | 0.003624 | 0.003414 | 0.00 |
May 05 2024 | 0.003543 | 0.000021 | 0.60% | 0.003521 | 0.003582 | 0.003475 | 0.00 |
May 04 2024 | 0.003522 | 0.000013 | 0.37% | 0.003505 | 0.003578 | 0.003499 | 0.00 |
May 03 2024 | 0.003509 | 0.000131 | 3.88% | 0.003378 | 0.003532 | 0.003346 | 0.00 |
May 02 2024 | 0.003378 | 0.000011 | 0.33% | 0.003363 | 0.003404 | 0.003272 | 0.00 |
May 01 2024 | 0.003367 | -0.000048 | -1.41% | 0.003403 | 0.003412 | 0.00318 | 0.00 |
Apr 30 2024 | 0.003414 | -0.000219 | -6.03% | 0.003626 | 0.003671 | 0.003297 | 0.00 |
Apr 29 2024 | 0.003633 | -0.000057 | -1.54% | 0.003452 | 0.003653 | 0.003414 | 0.00 |
Apr 28 2024 | 0.00369 | 0.000014 | 0.38% | 0.003677 | 0.003782 | 0.003671 | 0.00 |
Apr 27 2024 | 0.003676 | 0.000141 | 4.00% | 0.003539 | 0.003706 | 0.003481 | 0.00 |