Register for real-time alerts, custom portfolio, and market movers
ETCBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 0.00041170 | -0.00000300 | -0.72% | 0.00041480 | 0.00041930 | 0.00040750 | 47,000.00 |
| Apr 17 2024 | 0.00041470 | 0.00000300 | 0.73% | 0.00041010 | 0.00042150 | 0.00040800 | 58,662.00 |
| Apr 16 2024 | 0.00041210 | -0.00000500 | -1.20% | 0.00041700 | 0.00042570 | 0.00040530 | 87,943.00 |
| Apr 15 2024 | 0.00041730 | 0.00000500 | 1.21% | 0.00040910 | 0.00042540 | 0.00039830 | 166,955.00 |
| Apr 14 2024 | 0.00041250 | 0.00001500 | 3.78% | 0.00039870 | 0.00041430 | 0.00038800 | 196,422.00 |
| Apr 13 2024 | 0.00039700 | -0.00004400 | -9.97% | 0.00043940 | 0.00044200 | 0.00036510 | 278,023.00 |
| Apr 12 2024 | 0.00044130 | -0.00004000 | -8.31% | 0.00048130 | 0.00048800 | 0.00039550 | 230,908.00 |
| Apr 11 2024 | 0.00048110 | 0.00000700 | 1.48% | 0.00047420 | 0.00049130 | 0.00047070 | 86,552.00 |
| Apr 10 2024 | 0.00047420 | -0.00000030 | -0.06% | 0.00047400 | 0.00048600 | 0.00046600 | 93,890.00 |
| Apr 09 2024 | 0.00047450 | -0.00002200 | -4.43% | 0.00049840 | 0.00050120 | 0.00047370 | 133,286.00 |
| Apr 08 2024 | 0.00049630 | 0.00000900 | 1.85% | 0.00048780 | 0.00049970 | 0.00047850 | 96,646.00 |
| Apr 07 2024 | 0.00048690 | 0.00000040 | 0.08% | 0.00048600 | 0.00050090 | 0.00048060 | 80,889.00 |
| Apr 06 2024 | 0.00048650 | -0.00000300 | -0.61% | 0.00048870 | 0.00049520 | 0.00048050 | 53,146.00 |
| Apr 05 2024 | 0.00048980 | 0.00001200 | 2.51% | 0.00048010 | 0.00050440 | 0.00047340 | 154,114.00 |
| Apr 04 2024 | 0.00047790 | 0.00001300 | 2.80% | 0.00046370 | 0.00049460 | 0.00045820 | 145,352.00 |
| Apr 03 2024 | 0.00046510 | 0.00000600 | 1.31% | 0.00045780 | 0.00048380 | 0.00044900 | 58,782.00 |
| Apr 02 2024 | 0.00045880 | -0.00001100 | -2.34% | 0.00046970 | 0.00047040 | 0.00045440 | 127,982.00 |
| Apr 01 2024 | 0.00046940 | -0.00001400 | -2.89% | 0.00048000 | 0.00049380 | 0.00046450 | 122,285.00 |
| Mar 31 2024 | 0.00048370 | 0.00001200 | 2.54% | 0.00047250 | 0.00048770 | 0.00047110 | 50,402.00 |
| Mar 30 2024 | 0.00047190 | -0.00001900 | -3.87% | 0.00049030 | 0.00049540 | 0.00047110 | 80,024.00 |
| Mar 29 2024 | 0.00049050 | 0.00003100 | 6.75% | 0.00046020 | 0.00049790 | 0.00045480 | 150,660.00 |
| Mar 28 2024 | 0.00045910 | 0.00000070 | 0.15% | 0.00045710 | 0.00046390 | 0.00045350 | 76,361.00 |
| Mar 27 2024 | 0.00045840 | -0.00000100 | -0.22% | 0.00045890 | 0.00046320 | 0.00044760 | 71,318.00 |
| Mar 26 2024 | 0.00045950 | -0.00000200 | -0.43% | 0.00046470 | 0.00047280 | 0.00045220 | 83,034.00 |
| Mar 25 2024 | 0.00046110 | -0.00000800 | -1.70% | 0.00046990 | 0.00047430 | 0.00043540 | 143,501.00 |
| Mar 24 2024 | 0.00046940 | -0.00000300 | -0.64% | 0.00047240 | 0.00048890 | 0.00045470 | 78,734.00 |
| Mar 23 2024 | 0.00047220 | 0.00001200 | 2.61% | 0.00046040 | 0.00048060 | 0.00045460 | 87,040.00 |
| Mar 22 2024 | 0.00046030 | -0.00000300 | -0.65% | 0.00046330 | 0.00046460 | 0.00045410 | 87,449.00 |
| Mar 21 2024 | 0.00046380 | 0.00001200 | 2.65% | 0.00045090 | 0.00046570 | 0.00044700 | 96,564.00 |
| Mar 20 2024 | 0.00045220 | 0.00000600 | 1.34% | 0.00044860 | 0.00045590 | 0.00044010 | 110,280.00 |
| Mar 19 2024 | 0.00044630 | -0.00001900 | -4.09% | 0.00046380 | 0.00046780 | 0.00043110 | 135,805.00 |
| Mar 18 2024 | 0.00046480 | -0.00000100 | -0.21% | 0.00046550 | 0.00047040 | 0.00045430 | 62,389.00 |
| Mar 17 2024 | 0.00046630 | 0.00000020 | 0.04% | 0.00046970 | 0.00047100 | 0.00045530 | 91,645.00 |
| Mar 16 2024 | 0.00046610 | -0.00001200 | -2.51% | 0.00047820 | 0.00048470 | 0.00045700 | 100,607.00 |
| Mar 15 2024 | 0.00047850 | -0.00001300 | -2.64% | 0.00049200 | 0.00049480 | 0.00046890 | 173,500.00 |
| Mar 14 2024 | 0.00049160 | -0.00000800 | -1.60% | 0.00050020 | 0.00050300 | 0.00048280 | 86,713.00 |
| Mar 13 2024 | 0.00049920 | -0.00001600 | -3.10% | 0.00051570 | 0.00052200 | 0.00049500 | 117,580.00 |
| Mar 12 2024 | 0.00051530 | -0.00001200 | -2.28% | 0.00052720 | 0.00052980 | 0.00050240 | 96,237.00 |
| Mar 11 2024 | 0.00052700 | 0.00000400 | 0.76% | 0.00052340 | 0.00054630 | 0.00050360 | 425,911.00 |
| Mar 10 2024 | 0.00052340 | -0.00002200 | -4.04% | 0.00054540 | 0.00054890 | 0.00051330 | 88,388.00 |
| Mar 09 2024 | 0.00054510 | -0.00001300 | -2.33% | 0.00055870 | 0.00058100 | 0.00054190 | 85,853.00 |
| Mar 08 2024 | 0.00055780 | -0.00000900 | -1.59% | 0.00056830 | 0.00059140 | 0.00054450 | 187,796.00 |
| Mar 07 2024 | 0.00056670 | 0.00000600 | 1.07% | 0.00056270 | 0.00056980 | 0.00054650 | 145,755.00 |
| Mar 06 2024 | 0.00056100 | 0.00002400 | 4.47% | 0.00053670 | 0.00057610 | 0.00052320 | 280,597.00 |
| Mar 05 2024 | 0.00053680 | 0.00001000 | 1.90% | 0.00052760 | 0.00058820 | 0.00049870 | 406,766.00 |
| Mar 04 2024 | 0.00052690 | -0.00000300 | -0.57% | 0.00053150 | 0.00054240 | 0.00050940 | 128,819.00 |
| Mar 03 2024 | 0.00053020 | -0.00002300 | -4.16% | 0.00055110 | 0.00058050 | 0.00050320 | 165,529.00 |
| Mar 02 2024 | 0.00055280 | 0.00006700 | 13.80% | 0.00048530 | 0.00056220 | 0.00047390 | 150,153.00 |
| Mar 01 2024 | 0.00048550 | 0.00001400 | 2.97% | 0.00047090 | 0.00049530 | 0.00046360 | 46,420.00 |
| Feb 29 2024 | 0.00047190 | -0.00000400 | -0.84% | 0.00047170 | 0.00050930 | 0.00046230 | 153,268.00 |
| Feb 28 2024 | 0.00047540 | -0.00001800 | -3.65% | 0.00049330 | 0.00054350 | 0.00044110 | 110,835.00 |
| Feb 27 2024 | 0.00049300 | -0.00001700 | -3.33% | 0.00051080 | 0.00051370 | 0.00048570 | 92,185.00 |
| Feb 26 2024 | 0.00051020 | -0.00001400 | -2.67% | 0.00051930 | 0.00053720 | 0.00050630 | 75,827.00 |
| Feb 25 2024 | 0.00052400 | 0.00001700 | 3.36% | 0.00050600 | 0.00053020 | 0.00050400 | 59,088.00 |
| Feb 24 2024 | 0.00050670 | 0.00000600 | 1.20% | 0.00050050 | 0.00050840 | 0.00049440 | 26,399.00 |
| Feb 23 2024 | 0.00050090 | -0.00000300 | -0.60% | 0.00050400 | 0.00050590 | 0.00049440 | 24,365.00 |
| Feb 22 2024 | 0.00050370 | 0.00000050 | 0.10% | 0.00050350 | 0.00050890 | 0.00049620 | 31,132.00 |
| Feb 21 2024 | 0.00050320 | -0.00001500 | -2.90% | 0.00051840 | 0.00052240 | 0.00049580 | 50,789.00 |
| Feb 20 2024 | 0.00051800 | -0.00001100 | -2.08% | 0.00052930 | 0.00053610 | 0.00050300 | 49,218.00 |
| Feb 19 2024 | 0.00052900 | 0.00001900 | 3.72% | 0.00050530 | 0.00053660 | 0.00050430 | 45,607.00 |
| Feb 18 2024 | 0.00051030 | 0.00000600 | 1.19% | 0.00050410 | 0.00051120 | 0.00050030 | 18,214.00 |
| Feb 17 2024 | 0.00050390 | -0.00001000 | -1.95% | 0.00051370 | 0.00051460 | 0.00050200 | 24,587.00 |
| Feb 16 2024 | 0.00051410 | -0.00000300 | -0.58% | 0.00051630 | 0.00052850 | 0.00050600 | 43,238.00 |
| Feb 15 2024 | 0.00051660 | -0.00000300 | -0.58% | 0.00051900 | 0.00052560 | 0.00050870 | 41,221.00 |
| Feb 14 2024 | 0.00051930 | -0.00000800 | -1.52% | 0.00052780 | 0.00053420 | 0.00051450 | 40,336.00 |
| Feb 13 2024 | 0.00052770 | -0.00001500 | -2.77% | 0.00053870 | 0.00054660 | 0.00052750 | 40,961.00 |
| Feb 12 2024 | 0.00054240 | 0.00000600 | 1.12% | 0.00053580 | 0.00054390 | 0.00052682 | 24,086.00 |
| Feb 11 2024 | 0.00053670 | -0.00000500 | -0.92% | 0.00054210 | 0.00054590 | 0.00053040 | 23,247.00 |
| Feb 10 2024 | 0.00054130 | -0.00001400 | -2.52% | 0.00055540 | 0.00055980 | 0.00053800 | 25,096.00 |
| Feb 09 2024 | 0.00055580 | -0.00001200 | -2.12% | 0.00056570 | 0.00057090 | 0.00054760 | 35,448.00 |
| Feb 08 2024 | 0.00056730 | -0.00000300 | -0.53% | 0.00056790 | 0.00057230 | 0.00055580 | 23,003.00 |
| Feb 07 2024 | 0.00057050 | -0.00000400 | -0.70% | 0.00057350 | 0.00058550 | 0.00056440 | 25,653.00 |
| Feb 06 2024 | 0.00057500 | 0.00000500 | 0.88% | 0.00056980 | 0.00057840 | 0.00056270 | 21,247.00 |
| Feb 05 2024 | 0.00056950 | -0.00001600 | -2.73% | 0.00058620 | 0.00059040 | 0.00055990 | 31,872.00 |
| Feb 04 2024 | 0.00058530 | 0.00000800 | 1.39% | 0.00057810 | 0.00060280 | 0.00057400 | 61,097.00 |
| Feb 03 2024 | 0.00057690 | -0.00000500 | -0.86% | 0.00058130 | 0.00059590 | 0.00057170 | 41,054.00 |
| Feb 02 2024 | 0.00058240 | 0.00001700 | 3.00% | 0.00056560 | 0.00058660 | 0.00056400 | 29,941.00 |
| Feb 01 2024 | 0.00056580 | -0.00000600 | -1.05% | 0.00057150 | 0.00058860 | 0.00055780 | 68,726.00 |
| Jan 31 2024 | 0.00057210 | -0.00001900 | -3.21% | 0.00059030 | 0.00060300 | 0.00056900 | 71,208.00 |
| Jan 30 2024 | 0.00059160 | 0.00002000 | 3.50% | 0.00057090 | 0.00060440 | 0.00055380 | 88,402.00 |
| Jan 29 2024 | 0.00057170 | 0.00001200 | 2.15% | 0.00055900 | 0.00057820 | 0.00055090 | 36,983.00 |
| Jan 28 2024 | 0.00055920 | -0.00001000 | -1.76% | 0.00056990 | 0.00057440 | 0.00055880 | 25,446.00 |
| Jan 27 2024 | 0.00056880 | -0.00000100 | -0.18% | 0.00057410 | 0.00059000 | 0.00056810 | 42,597.00 |
| Jan 26 2024 | 0.00056980 | -0.00001100 | -1.89% | 0.00058170 | 0.00059160 | 0.00056150 | 62,778.00 |
| Jan 25 2024 | 0.00058080 | 0.00000700 | 1.22% | 0.00057240 | 0.00059200 | 0.00055810 | 50,303.00 |
| Jan 24 2024 | 0.00057360 | -0.00000500 | -0.86% | 0.00057980 | 0.00058050 | 0.00056810 | 22,194.00 |
| Jan 23 2024 | 0.00057850 | 0.00000060 | 0.10% | 0.00058050 | 0.00059480 | 0.00056270 | 54,583.00 |
| Jan 22 2024 | 0.00057790 | -0.00001300 | -2.20% | 0.00059700 | 0.00060000 | 0.00057570 | 48,327.00 |
| Jan 21 2024 | 0.00059080 | -0.00000100 | -0.17% | 0.00059190 | 0.00060900 | 0.00058260 | 44,575.00 |
| Jan 20 2024 | 0.00059200 | -0.00001100 | -1.82% | 0.00060600 | 0.00061070 | 0.00056980 | 60,236.00 |
