Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ETCBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 0.00035630 | 0.00000200 | 0.56% | 0.00035400 | 0.00036120 | 0.00035220 | 26,167.00 |
| Jul 19 2024 | 0.00035410 | -0.00000600 | -1.67% | 0.00035950 | 0.00036020 | 0.00035070 | 24,931.00 |
| Jul 18 2024 | 0.00035970 | 0.00000200 | 0.56% | 0.00035910 | 0.00036320 | 0.00035490 | 25,694.00 |
| Jul 17 2024 | 0.00035800 | -0.00000400 | -1.11% | 0.00036320 | 0.00036520 | 0.00035680 | 36,906.00 |
| Jul 16 2024 | 0.00036190 | -0.00000700 | -1.90% | 0.00036950 | 0.00037090 | 0.00036170 | 32,381.00 |
| Jul 15 2024 | 0.00036850 | -0.00000300 | -0.81% | 0.00037090 | 0.00037330 | 0.00036350 | 34,334.00 |
| Jul 14 2024 | 0.00037130 | -0.00000700 | -1.85% | 0.00037810 | 0.00037910 | 0.00036920 | 30,938.00 |
| Jul 13 2024 | 0.00037830 | 0.00000700 | 1.89% | 0.00037090 | 0.00038350 | 0.00037040 | 23,395.00 |
| Jul 12 2024 | 0.00037080 | 0.00001100 | 3.05% | 0.00036130 | 0.00037260 | 0.00036030 | 24,938.00 |
| Jul 11 2024 | 0.00036030 | -0.00000300 | -0.82% | 0.00036410 | 0.00036850 | 0.00035960 | 27,805.00 |
| Jul 10 2024 | 0.00036370 | 0.00000800 | 2.25% | 0.00035600 | 0.00036600 | 0.00035470 | 30,499.00 |
| Jul 09 2024 | 0.00035560 | -0.00000400 | -1.11% | 0.00035880 | 0.00036560 | 0.00035510 | 27,854.00 |
| Jul 08 2024 | 0.00035990 | 0.00000600 | 1.70% | 0.00035400 | 0.00036470 | 0.00034660 | 43,966.00 |
| Jul 07 2024 | 0.00035360 | -0.00001000 | -2.75% | 0.00036350 | 0.00036570 | 0.00034960 | 31,684.00 |
| Jul 06 2024 | 0.00036380 | 0.00000700 | 1.96% | 0.00035670 | 0.00036730 | 0.00035640 | 32,402.00 |
| Jul 05 2024 | 0.00035690 | -0.00000700 | -1.92% | 0.00036270 | 0.00036360 | 0.00033360 | 111,122.00 |
| Jul 04 2024 | 0.00036410 | -0.00001000 | -2.67% | 0.00037450 | 0.00037780 | 0.00036140 | 57,611.00 |
| Jul 03 2024 | 0.00037430 | -0.00000050 | -0.13% | 0.00037480 | 0.00037790 | 0.00037180 | 25,796.00 |
| Jul 02 2024 | 0.00037480 | 0.00000500 | 1.35% | 0.00036850 | 0.00037660 | 0.00036760 | 19,679.00 |
| Jul 01 2024 | 0.00036940 | -0.00000800 | -2.12% | 0.00037750 | 0.00038010 | 0.00036840 | 32,618.00 |
| Jun 30 2024 | 0.00037740 | -0.00000200 | -0.53% | 0.00037930 | 0.00038140 | 0.00037330 | 23,402.00 |
| Jun 29 2024 | 0.00037950 | -0.00000800 | -2.07% | 0.00038690 | 0.00039070 | 0.00037890 | 30,082.00 |
| Jun 28 2024 | 0.00038710 | -0.00000300 | -0.77% | 0.00039010 | 0.00039450 | 0.00038680 | 19,228.00 |
| Jun 27 2024 | 0.00039020 | 0.00000080 | 0.21% | 0.00038900 | 0.00039460 | 0.00038000 | 23,698.00 |
| Jun 26 2024 | 0.00038940 | 0.00000900 | 2.37% | 0.00037970 | 0.00039270 | 0.00037860 | 19,920.00 |
| Jun 25 2024 | 0.00037990 | -0.00000100 | -0.26% | 0.00038130 | 0.00038520 | 0.00037800 | 31,944.00 |
| Jun 24 2024 | 0.00038110 | 0.00002300 | 6.42% | 0.00035830 | 0.00038400 | 0.00035400 | 73,404.00 |
| Jun 23 2024 | 0.00035850 | -0.00000500 | -1.38% | 0.00036310 | 0.00036500 | 0.00035420 | 22,608.00 |
| Jun 22 2024 | 0.00036350 | -0.00000400 | -1.09% | 0.00036700 | 0.00036770 | 0.00036190 | 37,460.00 |
| Jun 21 2024 | 0.00036720 | -0.00000400 | -1.08% | 0.00037060 | 0.00037540 | 0.00036320 | 34,183.00 |
| Jun 20 2024 | 0.00037090 | 0.00000200 | 0.54% | 0.00036840 | 0.00037570 | 0.00036730 | 21,817.00 |
| Jun 19 2024 | 0.00036920 | 0.00001500 | 4.24% | 0.00035350 | 0.00037090 | 0.00035310 | 44,531.00 |
| Jun 18 2024 | 0.00035410 | -0.00000800 | -2.21% | 0.00036220 | 0.00036300 | 0.00032650 | 76,126.00 |
| Jun 17 2024 | 0.00036230 | -0.00001900 | -4.98% | 0.00038170 | 0.00038210 | 0.00035980 | 52,430.00 |
| Jun 16 2024 | 0.00038160 | -0.00000500 | -1.29% | 0.00038670 | 0.00038670 | 0.00037990 | 23,204.00 |
| Jun 15 2024 | 0.00038710 | 0.00000600 | 1.58% | 0.00038070 | 0.00038820 | 0.00037810 | 28,646.00 |
| Jun 14 2024 | 0.00038070 | 0.00000200 | 0.53% | 0.00037930 | 0.00038430 | 0.00036850 | 52,735.00 |
| Jun 13 2024 | 0.00037890 | -0.00000400 | -1.05% | 0.00038200 | 0.00038400 | 0.00037610 | 34,747.00 |
| Jun 12 2024 | 0.00038240 | -0.00000060 | -0.16% | 0.00038140 | 0.00038560 | 0.00037760 | 40,844.00 |
| Jun 11 2024 | 0.00038300 | 0.00000000 | 0.00% | 0.00038300 | 0.00038300 | 0.00038300 | 0.00 |
| Jun 10 2024 | 0.00038300 | -0.00000400 | -1.03% | 0.00038690 | 0.00038850 | 0.00038010 | 15,446.00 |
| Jun 09 2024 | 0.00038710 | -0.00000020 | -0.05% | 0.00038690 | 0.00038950 | 0.00038540 | 11,351.00 |
| Jun 08 2024 | 0.00038730 | -0.00000300 | -0.77% | 0.00038880 | 0.00039200 | 0.00038160 | 49,962.00 |
| Jun 07 2024 | 0.00038990 | -0.00002100 | -5.11% | 0.00041000 | 0.00041110 | 0.00036550 | 73,709.00 |
| Jun 06 2024 | 0.00041060 | -0.00000800 | -1.91% | 0.00041880 | 0.00041890 | 0.00040900 | 20,758.00 |
| Jun 05 2024 | 0.00041910 | -0.00000200 | -0.47% | 0.00042130 | 0.00042170 | 0.00041350 | 23,781.00 |
| Jun 04 2024 | 0.00042130 | 0.00000500 | 1.20% | 0.00041580 | 0.00042250 | 0.00040950 | 32,145.00 |
| Jun 03 2024 | 0.00041610 | -0.00001100 | -2.58% | 0.00042680 | 0.00042710 | 0.00041520 | 20,244.00 |
| Jun 02 2024 | 0.00042690 | -0.00000900 | -2.06% | 0.00043670 | 0.00043940 | 0.00042220 | 21,424.00 |
| Jun 01 2024 | 0.00043630 | -0.00000200 | -0.46% | 0.00043770 | 0.00043950 | 0.00043460 | 36,875.00 |
| May 31 2024 | 0.00043830 | 0.00000200 | 0.46% | 0.00043560 | 0.00044310 | 0.00043350 | 20,548.00 |
| May 30 2024 | 0.00043600 | -0.00001400 | -3.11% | 0.00045030 | 0.00045050 | 0.00043370 | 26,792.00 |
| May 29 2024 | 0.00045010 | -0.00000900 | -1.96% | 0.00045930 | 0.00045940 | 0.00044820 | 26,424.00 |
| May 28 2024 | 0.00045920 | -0.00000030 | -0.07% | 0.00045870 | 0.00046450 | 0.00045010 | 33,175.00 |
| May 27 2024 | 0.00045950 | -0.00000300 | -0.65% | 0.00046310 | 0.00047310 | 0.00045650 | 36,544.00 |
| May 26 2024 | 0.00046270 | 0.00000600 | 1.31% | 0.00045630 | 0.00047280 | 0.00045570 | 36,259.00 |
| May 25 2024 | 0.00045690 | -0.00000400 | -0.87% | 0.00046130 | 0.00046990 | 0.00045390 | 31,408.00 |
| May 24 2024 | 0.00046120 | -0.00001500 | -3.15% | 0.00047690 | 0.00049910 | 0.00045510 | 79,988.00 |
| May 23 2024 | 0.00047650 | 0.00003700 | 8.42% | 0.00043990 | 0.00049540 | 0.00043750 | 190,384.00 |
| May 22 2024 | 0.00043930 | -0.00001300 | -2.87% | 0.00045190 | 0.00045750 | 0.00042590 | 70,852.00 |
| May 21 2024 | 0.00045230 | -0.00000020 | -0.04% | 0.00045170 | 0.00046370 | 0.00044050 | 127,312.00 |
| May 20 2024 | 0.00045250 | 0.00003600 | 8.65% | 0.00041660 | 0.00047380 | 0.00040950 | 138,288.00 |
| May 19 2024 | 0.00041640 | -0.00001100 | -2.57% | 0.00042690 | 0.00042970 | 0.00040990 | 64,418.00 |
| May 18 2024 | 0.00042780 | 0.00000500 | 1.18% | 0.00042250 | 0.00043520 | 0.00042090 | 38,277.00 |
| May 17 2024 | 0.00042230 | 0.00000500 | 1.20% | 0.00041730 | 0.00043000 | 0.00041360 | 46,258.00 |
| May 16 2024 | 0.00041770 | 0.00000800 | 1.96% | 0.00040890 | 0.00042100 | 0.00040650 | 44,664.00 |
| May 15 2024 | 0.00040920 | -0.00000200 | -0.49% | 0.00041230 | 0.00041480 | 0.00040740 | 37,589.00 |
| May 14 2024 | 0.00041160 | -0.00000600 | -1.44% | 0.00041770 | 0.00042110 | 0.00041050 | 24,805.00 |
| May 13 2024 | 0.00041770 | -0.00001700 | -3.91% | 0.00043420 | 0.00043530 | 0.00041420 | 44,386.00 |
| May 12 2024 | 0.00043440 | -0.00000090 | -0.21% | 0.00043530 | 0.00043890 | 0.00043240 | 15,533.00 |
| May 11 2024 | 0.00043530 | 0.00000200 | 0.46% | 0.00043440 | 0.00044210 | 0.00043270 | 15,404.00 |
| May 10 2024 | 0.00043380 | -0.00000500 | -1.14% | 0.00043810 | 0.00044180 | 0.00043060 | 35,266.00 |
| May 09 2024 | 0.00043850 | -0.00000600 | -1.35% | 0.00044430 | 0.00044960 | 0.00043820 | 31,177.00 |
| May 08 2024 | 0.00044400 | 0.00000900 | 2.07% | 0.00043500 | 0.00047100 | 0.00042790 | 125,486.00 |
| May 07 2024 | 0.00043480 | 0.00000800 | 1.87% | 0.00042780 | 0.00044170 | 0.00042280 | 41,372.00 |
| May 06 2024 | 0.00042710 | -0.00000500 | -1.16% | 0.00043240 | 0.00044640 | 0.00042680 | 58,039.00 |
| May 05 2024 | 0.00043230 | 0.00001000 | 2.37% | 0.00042130 | 0.00043710 | 0.00041890 | 42,370.00 |
| May 04 2024 | 0.00042200 | -0.00000600 | -1.40% | 0.00042790 | 0.00043210 | 0.00042170 | 29,218.00 |
| May 03 2024 | 0.00042780 | -0.00000600 | -1.38% | 0.00043480 | 0.00043820 | 0.00042760 | 37,190.00 |
| May 02 2024 | 0.00043410 | -0.00000400 | -0.91% | 0.00043730 | 0.00044460 | 0.00043300 | 34,718.00 |
| May 01 2024 | 0.00043780 | 0.00001900 | 4.54% | 0.00041880 | 0.00043960 | 0.00041590 | 82,960.00 |
| Apr 30 2024 | 0.00041890 | -0.00001300 | -3.01% | 0.00043150 | 0.00043420 | 0.00041070 | 76,601.00 |
| Apr 29 2024 | 0.00043190 | -0.00001100 | -2.48% | 0.00044470 | 0.00045050 | 0.00042990 | 44,897.00 |
| Apr 28 2024 | 0.00044330 | 0.00000500 | 1.14% | 0.00043990 | 0.00047000 | 0.00043550 | 97,131.00 |
| Apr 27 2024 | 0.00043850 | 0.00001300 | 3.06% | 0.00042540 | 0.00044560 | 0.00042000 | 47,613.00 |
| Apr 26 2024 | 0.00042520 | 0.00001500 | 3.66% | 0.00041020 | 0.00043770 | 0.00040510 | 64,848.00 |
| Apr 25 2024 | 0.00041010 | -0.00000030 | -0.07% | 0.00040990 | 0.00041360 | 0.00040220 | 38,548.00 |
| Apr 24 2024 | 0.00041040 | -0.00001300 | -3.07% | 0.00042310 | 0.00042520 | 0.00040710 | 52,119.00 |
| Apr 23 2024 | 0.00042370 | -0.00000040 | -0.09% | 0.00042370 | 0.00042680 | 0.00041890 | 18,786.00 |
| Apr 22 2024 | 0.00042410 | 0.00000200 | 0.47% | 0.00042290 | 0.00043280 | 0.00042270 | 27,009.00 |
| Apr 21 2024 | 0.00042250 | -0.00000700 | -1.63% | 0.00042780 | 0.00043380 | 0.00042100 | 19,856.00 |
| Apr 20 2024 | 0.00042960 | 0.00002100 | 5.15% | 0.00040830 | 0.00043360 | 0.00040770 | 40,841.00 |
