Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ETCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 27.14 | -1.96 | -6.73% | 29.02 | 29.38 | 25.20 | 13,287.00 |
| Jun 06 2024 | 29.10 | -0.540 | -1.83% | 29.73 | 29.79 | 28.82 | 1,212.00 |
| Jun 05 2024 | 29.64 | -0.030 | -0.09% | 29.74 | 29.97 | 29.27 | 1,863.00 |
| Jun 04 2024 | 29.67 | 1.10 | 3.86% | 28.59 | 29.97 | 28.20 | 2,848.00 |
| Jun 03 2024 | 28.57 | -0.420 | -1.46% | 28.91 | 29.39 | 28.57 | 813.00 |
| Jun 02 2024 | 28.99 | -0.690 | -2.31% | 29.59 | 29.78 | 28.60 | 1,229.00 |
| Jun 01 2024 | 29.68 | 0.130 | 0.44% | 29.58 | 29.73 | 29.42 | 160.00 |
| May 31 2024 | 29.55 | -0.260 | -0.87% | 29.79 | 30.50 | 29.12 | 1,396.00 |
| May 30 2024 | 29.81 | -0.620 | -2.03% | 30.49 | 30.66 | 29.23 | 1,892.00 |
| May 29 2024 | 30.42 | -1.08 | -3.44% | 31.35 | 31.58 | 30.13 | 2,151.00 |
| May 28 2024 | 31.51 | -0.420 | -1.32% | 31.83 | 31.87 | 30.69 | 2,148.00 |
| May 27 2024 | 31.93 | 0.210 | 0.67% | 31.73 | 32.63 | 31.60 | 3,028.00 |
| May 26 2024 | 31.71 | 0.050 | 0.17% | 31.63 | 32.71 | 31.47 | 2,102.00 |
| May 25 2024 | 31.66 | 0.050 | 0.15% | 31.60 | 32.29 | 31.32 | 1,991.00 |
| May 24 2024 | 31.61 | -0.650 | -2.00% | 32.35 | 33.87 | 31.00 | 6,953.00 |
| May 23 2024 | 32.26 | 1.80 | 5.92% | 30.40 | 34.28 | 30.35 | 21,991.00 |
| May 22 2024 | 30.45 | -1.31 | -4.11% | 31.62 | 31.96 | 29.66 | 9,413.00 |
| May 21 2024 | 31.76 | -0.520 | -1.60% | 32.34 | 32.84 | 30.89 | 8,483.00 |
| May 20 2024 | 32.28 | 4.71 | 17.10% | 27.65 | 32.98 | 27.50 | 10,451.00 |
| May 19 2024 | 27.56 | -1.01 | -3.52% | 28.50 | 28.86 | 27.41 | 1,522.00 |
| May 18 2024 | 28.57 | 0.280 | 1.00% | 28.30 | 29.13 | 28.15 | 3,416.00 |
| May 17 2024 | 28.29 | 0.980 | 3.60% | 27.24 | 28.76 | 26.98 | 2,851.00 |
| May 16 2024 | 27.31 | 0.210 | 0.79% | 27.17 | 27.49 | 26.69 | 3,812.00 |
| May 15 2024 | 27.09 | 1.76 | 6.93% | 25.34 | 27.15 | 25.34 | 1,680.00 |
| May 14 2024 | 25.34 | -0.980 | -3.73% | 26.25 | 26.32 | 25.27 | 4,222.00 |
| May 13 2024 | 26.32 | -0.400 | -1.49% | 26.75 | 26.96 | 25.29 | 10,748.00 |
| May 12 2024 | 26.72 | 0.270 | 1.03% | 26.55 | 26.83 | 26.45 | 363.00 |
| May 11 2024 | 26.44 | 0.00 | 0.00% | 26.40 | 26.92 | 26.23 | 568.00 |
| May 10 2024 | 26.44 | -1.23 | -4.43% | 27.58 | 27.78 | 26.20 | 4,112.00 |
| May 09 2024 | 27.67 | 0.550 | 2.01% | 27.25 | 27.77 | 26.88 | 1,508.00 |
| May 08 2024 | 27.13 | -0.110 | -0.41% | 27.12 | 29.32 | 26.57 | 7,819.00 |
| May 07 2024 | 27.24 | 0.240 | 0.88% | 27.02 | 27.82 | 26.82 | 2,877.00 |
| May 06 2024 | 27.00 | -0.670 | -2.43% | 27.70 | 28.97 | 27.00 | 3,292.00 |
| May 05 2024 | 27.67 | 0.710 | 2.62% | 26.99 | 27.86 | 26.49 | 2,034.00 |
| May 04 2024 | 26.97 | 0.030 | 0.09% | 26.91 | 27.49 | 26.83 | 1,289.00 |
| May 03 2024 | 26.94 | 1.26 | 4.91% | 25.69 | 27.31 | 25.53 | 3,450.00 |
| May 02 2024 | 25.68 | 0.080 | 0.31% | 25.52 | 25.92 | 24.83 | 6,768.00 |
| May 01 2024 | 25.60 | 0.080 | 0.33% | 25.36 | 25.63 | 23.97 | 5,470.00 |
| Apr 30 2024 | 25.52 | -2.10 | -7.61% | 27.50 | 27.94 | 24.81 | 7,505.00 |
| Apr 29 2024 | 27.62 | -0.330 | -1.18% | 28.02 | 28.45 | 26.88 | 2,446.00 |
| Apr 28 2024 | 27.95 | 0.130 | 0.46% | 27.89 | 30.00 | 27.70 | 2,493.00 |
| Apr 27 2024 | 27.82 | 0.730 | 2.69% | 27.12 | 28.20 | 26.33 | 2,101.00 |
| Apr 26 2024 | 27.09 | 0.620 | 2.33% | 26.36 | 27.96 | 26.00 | 1,824.00 |
| Apr 25 2024 | 26.47 | 0.120 | 0.45% | 26.45 | 26.85 | 25.80 | 947.00 |
| Apr 24 2024 | 26.35 | -1.86 | -6.58% | 28.15 | 28.45 | 26.08 | 3,579.00 |
| Apr 23 2024 | 28.21 | -0.130 | -0.46% | 28.30 | 28.48 | 27.75 | 2,629.00 |
| Apr 22 2024 | 28.34 | 0.840 | 3.07% | 27.46 | 28.55 | 27.43 | 6,394.00 |
| Apr 21 2024 | 27.50 | -0.380 | -1.35% | 27.79 | 28.26 | 27.09 | 1,142.00 |
| Apr 20 2024 | 27.87 | 1.70 | 6.51% | 26.13 | 28.11 | 25.89 | 5,150.00 |
| Apr 19 2024 | 26.17 | 0.040 | 0.15% | 26.06 | 26.61 | 24.11 | 3,264.00 |
| Apr 18 2024 | 26.13 | 0.710 | 2.79% | 25.38 | 26.37 | 24.98 | 2,738.00 |
| Apr 17 2024 | 25.42 | -0.800 | -3.04% | 26.10 | 26.55 | 24.70 | 2,166.00 |
| Apr 16 2024 | 26.22 | -0.290 | -1.11% | 26.37 | 26.90 | 25.12 | 3,631.00 |
| Apr 15 2024 | 26.51 | -0.560 | -2.05% | 26.99 | 28.26 | 25.58 | 7,933.00 |
| Apr 14 2024 | 27.07 | 1.32 | 5.12% | 25.66 | 27.20 | 24.65 | 9,421.00 |
| Apr 13 2024 | 25.75 | -3.89 | -13.12% | 29.60 | 29.93 | 22.99 | 19,311.00 |
| Apr 12 2024 | 29.64 | -4.07 | -12.06% | 33.82 | 34.04 | 27.34 | 46,456.00 |
| Apr 11 2024 | 33.71 | 0.250 | 0.75% | 33.33 | 34.57 | 33.25 | 4,979.00 |
| Apr 10 2024 | 33.46 | 0.650 | 1.98% | 32.74 | 33.56 | 31.53 | 10,018.00 |
| Apr 09 2024 | 32.81 | -2.82 | -7.91% | 35.67 | 35.78 | 32.61 | 5,668.00 |
| Apr 08 2024 | 35.62 | 1.75 | 5.16% | 33.80 | 35.93 | 33.19 | 22,006.00 |
| Apr 07 2024 | 33.87 | 0.360 | 1.08% | 33.48 | 34.76 | 33.34 | 8,354.00 |
| Apr 06 2024 | 33.51 | 0.230 | 0.70% | 33.14 | 33.59 | 32.81 | 4,531.00 |
| Apr 05 2024 | 33.28 | 0.420 | 1.28% | 32.93 | 34.01 | 31.63 | 6,527.00 |
| Apr 04 2024 | 32.86 | 2.17 | 7.07% | 30.62 | 33.24 | 30.05 | 9,619.00 |
| Apr 03 2024 | 30.69 | 0.730 | 2.44% | 29.98 | 30.96 | 28.99 | 4,937.00 |
| Apr 02 2024 | 29.96 | -2.84 | -8.66% | 32.69 | 32.69 | 29.85 | 12,866.00 |
| Apr 01 2024 | 32.79 | -1.53 | -4.47% | 34.25 | 34.80 | 31.83 | 6,070.00 |
| Mar 31 2024 | 34.33 | 1.36 | 4.13% | 32.84 | 34.44 | 32.84 | 2,249.00 |
| Mar 30 2024 | 32.97 | -1.32 | -3.86% | 34.17 | 34.55 | 32.85 | 2,357.00 |
| Mar 29 2024 | 34.29 | 1.77 | 5.43% | 32.50 | 34.91 | 31.75 | 6,394.00 |
| Mar 28 2024 | 32.52 | 0.720 | 2.28% | 31.77 | 32.84 | 31.38 | 2,159.00 |
| Mar 27 2024 | 31.80 | -0.340 | -1.06% | 32.12 | 32.48 | 30.90 | 5,099.00 |
| Mar 26 2024 | 32.14 | 0.00 | -0.01% | 32.48 | 33.25 | 31.77 | 12,380.00 |
| Mar 25 2024 | 32.14 | 0.520 | 1.66% | 31.60 | 32.69 | 31.03 | 2,848.00 |
| Mar 24 2024 | 31.62 | 1.29 | 4.24% | 30.41 | 31.68 | 30.41 | 3,313.00 |
| Mar 23 2024 | 30.33 | 1.07 | 3.65% | 29.23 | 31.38 | 29.05 | 1,787.00 |
| Mar 22 2024 | 29.26 | -1.05 | -3.46% | 30.38 | 30.71 | 28.48 | 3,030.00 |
| Mar 21 2024 | 30.31 | -0.290 | -0.94% | 30.59 | 30.82 | 29.49 | 2,112.00 |
| Mar 20 2024 | 30.60 | 2.84 | 10.23% | 27.74 | 30.71 | 26.80 | 6,486.00 |
| Mar 19 2024 | 27.76 | -3.62 | -11.52% | 31.47 | 31.56 | 27.20 | 12,378.00 |
| Mar 18 2024 | 31.37 | -0.420 | -1.31% | 31.79 | 32.02 | 30.30 | 3,403.00 |
| Mar 17 2024 | 31.79 | 1.11 | 3.60% | 30.73 | 32.30 | 29.45 | 10,255.00 |
| Mar 16 2024 | 30.69 | -2.67 | -8.01% | 33.29 | 33.61 | 30.15 | 4,626.00 |
| Mar 15 2024 | 33.36 | -1.76 | -5.02% | 35.13 | 35.50 | 30.71 | 11,229.00 |
| Mar 14 2024 | 35.12 | -1.46 | -3.99% | 36.55 | 36.87 | 33.48 | 5,991.00 |
| Mar 13 2024 | 36.58 | -0.260 | -0.72% | 36.87 | 37.59 | 35.86 | 3,506.00 |
| Mar 12 2024 | 36.84 | -1.15 | -3.01% | 37.98 | 38.19 | 34.74 | 9,426.00 |
| Mar 11 2024 | 37.99 | 1.84 | 5.09% | 36.06 | 39.61 | 34.00 | 31,708.00 |
| Mar 10 2024 | 36.15 | -1.20 | -3.22% | 37.31 | 37.77 | 35.40 | 5,578.00 |
| Mar 09 2024 | 37.35 | -0.740 | -1.95% | 38.09 | 39.64 | 37.10 | 5,245.00 |
