ECTEUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 27 2024 | 0.107577 | 0.000281 | 0.26% | 0.107303 | 0.109631 | 0.105379 | 0.00 |
Jul 26 2024 | 0.107296 | 0.002761 | 2.64% | 0.104604 | 0.10828 | 0.104604 | 756.00 |
Jul 25 2024 | 0.104535 | 0.00058 | 0.56% | 0.10398 | 0.105092 | 0.100955 | 131.00 |
Jul 24 2024 | 0.103955 | -0.000906 | -0.86% | 0.104885 | 0.106674 | 0.103642 | 1,708.00 |
Jul 23 2024 | 0.104861 | -0.002594 | -2.41% | 0.107491 | 0.107699 | 0.104083 | 1,338.00 |
Jul 22 2024 | 0.107455 | -0.000525 | -0.49% | 0.08993 | 0.108601 | 0.084851 | 2,357.00 |
Jul 21 2024 | 0.10798 | 0.00112 | 1.05% | 0.106735 | 0.108589 | 0.104787 | 0.00 |
Jul 20 2024 | 0.10686 | 0.000703 | 0.66% | 0.106125 | 0.107518 | 0.105467 | 0.00 |
Jul 19 2024 | 0.106157 | 0.004463 | 4.39% | 0.101709 | 0.107241 | 0.100647 | 786.00 |
Jul 18 2024 | 0.101694 | -0.000335 | -0.33% | 0.101895 | 0.103516 | 0.100536 | 440.00 |
Jul 17 2024 | 0.102029 | -0.001611 | -1.55% | 0.103494 | 0.105096 | 0.077487 | 893.00 |
Jul 16 2024 | 0.10364 | 0.001338 | 1.31% | 0.102466 | 0.10393 | 0.098748 | 2,861.00 |
Jul 15 2024 | 0.102302 | 0.007042 | 7.39% | 0.08993 | 0.102451 | 0.084851 | 2,922.00 |
Jul 14 2024 | 0.095259 | 0.00227 | 2.44% | 0.092998 | 0.095772 | 0.092865 | 0.00 |
Jul 13 2024 | 0.092989 | 0.002107 | 2.32% | 0.090888 | 0.093878 | 0.090728 | 0.00 |
Jul 12 2024 | 0.090882 | 0.00083 | 0.92% | 0.090039 | 0.091901 | 0.088825 | 0.00 |
Jul 11 2024 | 0.090053 | -0.001201 | -1.32% | 0.091039 | 0.09317 | 0.08976 | 0.00 |
Jul 10 2024 | 0.091253 | -0.000449 | -0.49% | 0.091542 | 0.093853 | 0.090333 | 0.00 |
Jul 09 2024 | 0.091703 | 0.00219 | 2.45% | 0.089595 | 0.092017 | 0.088944 | 0.00 |
Jul 08 2024 | 0.089512 | 0.001257 | 1.42% | 0.08993 | 0.091819 | 0.084851 | 528.00 |
Jul 07 2024 | 0.088255 | -0.003639 | -3.96% | 0.091873 | 0.092242 | 0.08822 | 0.00 |
Jul 06 2024 | 0.091894 | 0.002325 | 2.60% | 0.089384 | 0.092398 | 0.088559 | 0.00 |
Jul 05 2024 | 0.089569 | -0.00085 | -0.94% | 0.08993 | 0.090752 | 0.084851 | 1.00 |
Jul 04 2024 | 0.090419 | -0.000493 | -0.54% | 0.090845 | 0.092776 | 0.086109 | 324.00 |
Jul 03 2024 | 0.090913 | -0.002101 | -2.26% | 0.093107 | 0.093287 | 0.089618 | 0.00 |
Jul 02 2024 | 0.093014 | -0.001192 | -1.27% | 0.094313 | 0.094801 | 0.092603 | 693.00 |
Jul 01 2024 | 0.094206 | 0.000119 | 0.13% | 0.094805 | 0.16849 | 0.093715 | 1,497.00 |
Jun 30 2024 | 0.094087 | 0.002821 | 3.09% | 0.091337 | 0.094379 | 0.090971 | 0.00 |
Jun 29 2024 | 0.091267 | 0.000772 | 0.85% | 0.090468 | 0.091669 | 0.090444 | 0.00 |
Jun 28 2024 | 0.090495 | -0.001826 | -1.98% | 0.092416 | 0.09321 | 0.089912 | 1,135.00 |
Jun 27 2024 | 0.092321 | 0.001151 | 1.26% | 0.091219 | 0.093407 | 0.090841 | 98.00 |
Jun 26 2024 | 0.09117 | -0.001465 | -1.58% | 0.094805 | 0.097664 | 0.09103 | 949.00 |
Jun 25 2024 | 0.092635 | 0.002775 | 3.09% | 0.089791 | 0.093597 | 0.089748 | 0.00 |
Jun 24 2024 | 0.08986 | -0.004507 | -4.78% | 0.094107 | 0.094325 | 0.087265 | 0.00 |
Jun 23 2024 | 0.094366 | -0.001341 | -1.40% | 0.095725 | 0.096087 | 0.094244 | 0.00 |
Jun 22 2024 | 0.095708 | 0.000271 | 0.28% | 0.095576 | 0.096076 | 0.095234 | 0.00 |
Jun 21 2024 | 0.095437 | -0.001235 | -1.28% | 0.096674 | 0.096833 | 0.094421 | 0.00 |
Jun 20 2024 | 0.096672 | 0.0007 | 0.73% | 0.096152 | 0.098998 | 0.095913 | 590.00 |
Jun 19 2024 | 0.095972 | -0.000935 | -0.96% | 0.097057 | 0.097892 | 0.095762 | 551.00 |
Jun 18 2024 | 0.096907 | -0.00206 | -2.08% | 0.099064 | 0.099126 | 0.095405 | 0.00 |
Jun 17 2024 | 0.098967 | 0.000341 | 0.35% | 0.094805 | 0.100221 | 0.094618 | 528.00 |
Jun 16 2024 | 0.098626 | 0.000678 | 0.69% | 0.097941 | 0.099022 | 0.09768 | 0.00 |
Jun 15 2024 | 0.097948 | 0.000233 | 0.24% | 0.097672 | 0.098269 | 0.097427 | 0.00 |
Jun 14 2024 | 0.097715 | -0.001137 | -1.15% | 0.098931 | 0.099634 | 0.09623 | 252.00 |
Jun 13 2024 | 0.098852 | -0.002136 | -2.12% | 0.101008 | 0.101196 | 0.098016 | 0.00 |
Jun 12 2024 | 0.100988 | 0.001939 | 1.96% | 0.098971 | 0.103159 | 0.098353 | 2,506.00 |
Jun 11 2024 | 0.099048 | -0.003077 | -3.01% | 0.102217 | 0.102217 | 0.09726 | 352.00 |
Jun 10 2024 | 0.102125 | 0.003215 | 3.25% | 0.094805 | 0.102988 | 0.094618 | 3,264.00 |
Jun 09 2024 | 0.09891 | 0.000464 | 0.47% | 0.098388 | 0.099174 | 0.098212 | 0.00 |
Jun 08 2024 | 0.098446 | -0.00001 | -0.01% | 0.098384 | 0.098716 | 0.098274 | 0.00 |
Jun 07 2024 | 0.098457 | -0.002049 | -2.04% | 0.100474 | 0.102129 | 0.097301 | 0.00 |
Jun 06 2024 | 0.100505 | 0.000966 | 0.97% | 0.099618 | 0.100984 | 0.09915 | 4,007.00 |
Jun 05 2024 | 0.099539 | 0.000751 | 0.76% | 0.094805 | 0.100457 | 0.094618 | 6,136.00 |
Jun 04 2024 | 0.098788 | 0.002483 | 2.58% | 0.096326 | 0.099446 | 0.095978 | 5,917.00 |
Jun 03 2024 | 0.096305 | 0.00139 | 1.46% | 0.094805 | 0.098369 | 0.094618 | 6,188.00 |
Jun 02 2024 | 0.094915 | 0.000141 | 0.15% | 0.094805 | 0.095759 | 0.094312 | 0.00 |
Jun 01 2024 | 0.094774 | 0.000323 | 0.34% | 0.0945 | 0.094937 | 0.094357 | 0.00 |
May 31 2024 | 0.094451 | -0.001235 | -1.29% | 0.095707 | 0.096541 | 0.093276 | 3,664.00 |
May 30 2024 | 0.095686 | 0.001038 | 1.10% | 0.094617 | 0.097341 | 0.093956 | 5,904.00 |
May 29 2024 | 0.094647 | -0.001066 | -1.11% | 0.095632 | 0.096379 | 0.093939 | 3,642.00 |
May 28 2024 | 0.095714 | -0.002044 | -2.09% | 0.097844 | 0.097981 | 0.094126 | 5,620.00 |
May 27 2024 | 0.097758 | 0.015569 | 18.94% | 0.094003 | 0.125651 | 0.082035 | 543.00 |
May 26 2024 | 0.082189 | -0.035508 | -30.17% | 0.117751 | 0.118095 | 0.081884 | 16.00 |
May 25 2024 | 0.117697 | 0.001124 | 0.96% | 0.116502 | 0.118231 | 0.116472 | 247.00 |
May 24 2024 | 0.116573 | -0.028677 | -19.74% | 0.145359 | 0.147946 | 0.116573 | 6,269.00 |
May 23 2024 | 0.14525 | 0.039506 | 37.36% | 0.105728 | 0.146066 | 0.103466 | 4,895.00 |
May 22 2024 | 0.105745 | -0.001616 | -1.51% | 0.107301 | 0.108007 | 0.105543 | 3,401.00 |
May 21 2024 | 0.10736 | -0.001851 | -1.69% | 0.109318 | 0.109908 | 0.105918 | 4,238.00 |
May 20 2024 | 0.109211 | 0.008544 | 8.49% | 0.094003 | 0.109397 | 0.093537 | 7,762.00 |
May 19 2024 | 0.100667 | -0.001189 | -1.17% | 0.10175 | 0.102856 | 0.100264 | 0.00 |
May 18 2024 | 0.101856 | 0.00009 | 0.09% | 0.101799 | 0.102425 | 0.101331 | 0.00 |
May 17 2024 | 0.101767 | 0.002552 | 2.57% | 0.099262 | 0.102545 | 0.099048 | 6,864.00 |
May 16 2024 | 0.099215 | -0.000948 | -0.95% | 0.100053 | 0.10132 | 0.098198 | 4,433.00 |
May 15 2024 | 0.100163 | 0.007193 | 7.74% | 0.092936 | 0.100286 | 0.0926 | 8,278.00 |
May 14 2024 | 0.09297 | -0.00198 | -2.09% | 0.094985 | 0.095252 | 0.092284 | 6,187.00 |
May 13 2024 | 0.09495 | 0.001508 | 1.61% | 0.094003 | 0.096084 | 0.093508 | 6,196.00 |
May 12 2024 | 0.093442 | 0.001045 | 1.13% | 0.092493 | 0.093931 | 0.092131 | 0.00 |
May 11 2024 | 0.092397 | -0.000217 | -0.23% | 0.092462 | 0.093382 | 0.091962 | 0.00 |
May 10 2024 | 0.092614 | -0.003813 | -3.95% | 0.096253 | 0.097109 | 0.091566 | 3,135.00 |
May 09 2024 | 0.096427 | 0.003464 | 3.73% | 0.093005 | 0.09697 | 0.092802 | 3,505.00 |
May 08 2024 | 0.092964 | -0.00263 | -2.75% | 0.095372 | 0.096403 | 0.092532 | 2,574.00 |
May 07 2024 | 0.095593 | -0.001079 | -1.12% | 0.096645 | 0.098488 | 0.095269 | 6,799.00 |
May 06 2024 | 0.096672 | -0.001257 | -1.28% | 0.094003 | 0.172337 | 0.093537 | 1,639.00 |
May 05 2024 | 0.097929 | 0.000193 | 0.20% | 0.097756 | 0.098792 | 0.096335 | 0.00 |
May 04 2024 | 0.097737 | 0.00145 | 1.51% | 0.096221 | 0.098586 | 0.095758 | 0.00 |
May 03 2024 | 0.096287 | 0.002232 | 2.37% | 0.094003 | 0.098828 | 0.093537 | 1,843.00 |
May 02 2024 | 0.094054 | 0.001129 | 1.21% | 0.092598 | 0.094778 | 0.090484 | 2,247.00 |
May 01 2024 | 0.092925 | -0.003818 | -3.95% | 0.096397 | 0.096487 | 0.089859 | 0.00 |
Apr 30 2024 | 0.096743 | -0.004754 | -4.68% | 0.101502 | 0.10284 | 0.093966 | 2,697.00 |
Apr 29 2024 | 0.101497 | 0.000698 | 0.69% | 0.11494 | 0.165685 | 0.098281 | 3,135.00 |
Apr 28 2024 | 0.100799 | -0.000738 | -0.73% | 0.101458 | 0.102832 | 0.100421 | 0.00 |
Apr 27 2024 | 0.101537 | -0.008192 | -7.47% | 0.109645 | 0.109903 | 0.100351 | 0.00 |