Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ETCETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 0.008521 | -0.00000200 | -0.02% | 0.00854 | 0.00863 | 0.00834 | 5,268.00 |
| Apr 17 2024 | 0.008523 | 0.00001 | 0.12% | 0.00847 | 0.00861 | 0.008371 | 3,503.00 |
| Apr 16 2024 | 0.008513 | -0.000031 | -0.36% | 0.00851 | 0.00875 | 0.0083 | 7,685.00 |
| Apr 15 2024 | 0.008544 | -0.000026 | -0.30% | 0.00851 | 0.0087 | 0.00827 | 5,850.00 |
| Apr 14 2024 | 0.00857 | 0.000124 | 1.47% | 0.00848 | 0.008645 | 0.008314 | 7,519.00 |
| Apr 13 2024 | 0.008446 | -0.000634 | -6.98% | 0.009113 | 0.00917 | 0.00794 | 46,424.00 |
| Apr 12 2024 | 0.00908 | -0.00054 | -5.61% | 0.00963 | 0.009685 | 0.008475 | 35,739.00 |
| Apr 11 2024 | 0.00962 | 0.000176 | 1.86% | 0.00946 | 0.00983 | 0.00936 | 6,437.00 |
| Apr 10 2024 | 0.009444 | 0.000084 | 0.90% | 0.00939 | 0.0096 | 0.00921 | 10,825.00 |
| Apr 09 2024 | 0.00936 | -0.00031 | -3.21% | 0.00967 | 0.00969 | 0.009359 | 5,329.00 |
| Apr 08 2024 | 0.00967 | -0.00011 | -1.12% | 0.009809 | 0.00995 | 0.00957 | 15,653.00 |
| Apr 07 2024 | 0.00978 | -0.00021 | -2.10% | 0.01003 | 0.01028 | 0.00978 | 10,773.00 |
| Apr 06 2024 | 0.00999 | 0.00001 | 0.10% | 0.00997 | 0.01008 | 0.009812 | 2,404.00 |
| Apr 05 2024 | 0.00998 | 0.00015 | 1.53% | 0.009852 | 0.01032 | 0.0098 | 12,842.00 |
| Apr 04 2024 | 0.00983 | 0.00059 | 6.39% | 0.00924 | 0.00995 | 0.009221 | 15,407.00 |
| Apr 03 2024 | 0.00924 | 0.00009 | 0.98% | 0.00915 | 0.00928 | 0.009047 | 4,898.00 |
| Apr 02 2024 | 0.00915 | -0.000191 | -2.04% | 0.00934 | 0.00934 | 0.00902 | 27,397.00 |
| Apr 01 2024 | 0.009341 | -0.000073 | -0.78% | 0.00939 | 0.009661 | 0.009262 | 3,639.00 |
| Mar 31 2024 | 0.009414 | 0.000024 | 0.26% | 0.00939 | 0.00956 | 0.00927 | 7,883.00 |
| Mar 30 2024 | 0.00939 | -0.000359 | -3.68% | 0.0097 | 0.00985 | 0.00936 | 7,864.00 |
| Mar 29 2024 | 0.009749 | 0.000627 | 6.87% | 0.00913 | 0.00983 | 0.00902 | 20,913.00 |
| Mar 28 2024 | 0.009122 | 0.000045 | 0.50% | 0.00906 | 0.009203 | 0.008969 | 6,880.00 |
| Mar 27 2024 | 0.009077 | 0.000117 | 1.31% | 0.00896 | 0.009107 | 0.00879 | 4,932.00 |
| Mar 26 2024 | 0.00896 | -0.00002 | -0.22% | 0.00903 | 0.00916 | 0.008924 | 18,111.00 |
| Mar 25 2024 | 0.00898 | -0.00016 | -1.75% | 0.00912 | 0.009145 | 0.00886 | 6,625.00 |
| Mar 24 2024 | 0.00914 | 0.0001 | 1.11% | 0.00908 | 0.0094 | 0.009057 | 5,615.00 |
| Mar 23 2024 | 0.00904 | 0.00025 | 2.84% | 0.00881 | 0.009211 | 0.008782 | 4,675.00 |
| Mar 22 2024 | 0.00879 | 0.000102 | 1.17% | 0.008689 | 0.00881 | 0.00859 | 4,251.00 |
| Mar 21 2024 | 0.008688 | 0.000011 | 0.13% | 0.00869 | 0.008772 | 0.00852 | 6,481.00 |
| Mar 20 2024 | 0.008677 | -0.000063 | -0.72% | 0.00878 | 0.00895 | 0.008569 | 8,384.00 |
| Mar 19 2024 | 0.00874 | -0.00017 | -1.91% | 0.00892 | 0.008954 | 0.00841 | 12,027.00 |
| Mar 18 2024 | 0.00891 | 0.000168 | 1.92% | 0.008725 | 0.00899 | 0.00869 | 2,911.00 |
| Mar 17 2024 | 0.008742 | 0.000052 | 0.60% | 0.00869 | 0.00881 | 0.00849 | 6,153.00 |
| Mar 16 2024 | 0.00869 | -0.00023 | -2.58% | 0.00889 | 0.00898 | 0.008527 | 6,083.00 |
| Mar 15 2024 | 0.00892 | -0.000151 | -1.66% | 0.00904 | 0.009092 | 0.008577 | 17,808.00 |
| Mar 14 2024 | 0.009071 | -0.000049 | -0.54% | 0.009125 | 0.00924 | 0.00899 | 12,409.00 |
| Mar 13 2024 | 0.00912 | -0.00014 | -1.51% | 0.00926 | 0.0093 | 0.00903 | 6,914.00 |
| Mar 12 2024 | 0.00926 | -0.000065 | -0.70% | 0.00934 | 0.00939 | 0.009043 | 5,317.00 |
| Mar 11 2024 | 0.009325 | 0.00003 | 0.32% | 0.00928 | 0.009797 | 0.009007 | 22,094.00 |
| Mar 10 2024 | 0.009295 | -0.00025 | -2.62% | 0.00951 | 0.00958 | 0.009134 | 5,778.00 |
| Mar 09 2024 | 0.009545 | -0.000235 | -2.40% | 0.00979 | 0.0101 | 0.009516 | 6,657.00 |
| Mar 08 2024 | 0.00978 | -0.00006 | -0.61% | 0.00978 | 0.01002 | 0.009322 | 11,565.00 |
| Mar 07 2024 | 0.00984 | 0.00013 | 1.34% | 0.00973 | 0.00991 | 0.00959 | 6,892.00 |
| Mar 06 2024 | 0.00971 | 0.000058 | 0.60% | 0.009643 | 0.00992 | 0.00939 | 10,851.00 |
| Mar 05 2024 | 0.009652 | -0.000205 | -2.08% | 0.01003 | 0.01064 | 0.009095 | 25,775.00 |
| Mar 04 2024 | 0.009857 | 0.000267 | 2.78% | 0.00961 | 0.0102 | 0.00952 | 10,734.00 |
| Mar 03 2024 | 0.00959 | -0.000395 | -3.96% | 0.010021 | 0.010472 | 0.009152 | 13,725.00 |
| Mar 02 2024 | 0.009985 | 0.001165 | 13.21% | 0.00884 | 0.0102 | 0.008806 | 25,015.00 |
| Mar 01 2024 | 0.00882 | 0.000186 | 2.15% | 0.00862 | 0.00883 | 0.0086 | 4,623.00 |
| Feb 29 2024 | 0.008634 | -0.000146 | -1.66% | 0.00869 | 0.00916 | 0.00852 | 27,940.00 |
| Feb 28 2024 | 0.00878 | 0.00012 | 1.39% | 0.00866 | 0.009 | 0.008159 | 15,238.00 |
| Feb 27 2024 | 0.00866 | -0.000109 | -1.24% | 0.00875 | 0.008865 | 0.00848 | 16,021.00 |
| Feb 26 2024 | 0.008769 | 0.000029 | 0.33% | 0.00874 | 0.009007 | 0.00866 | 9,549.00 |
| Feb 25 2024 | 0.00874 | 0.00001 | 0.11% | 0.00873 | 0.009353 | 0.00863 | 7,561.00 |
| Feb 24 2024 | 0.00873 | 0.00002 | 0.23% | 0.00871 | 0.00878 | 0.00863 | 2,642.00 |
| Feb 23 2024 | 0.00871 | 0.00 | 0.00% | 0.00871 | 0.008741 | 0.00862 | 4,249.00 |
| Feb 22 2024 | 0.00871 | -0.00006 | -0.68% | 0.00877 | 0.009044 | 0.008664 | 5,208.00 |
| Feb 21 2024 | 0.00877 | -0.00022 | -2.45% | 0.00898 | 0.00905 | 0.00872 | 5,491.00 |
| Feb 20 2024 | 0.00899 | -0.00031 | -3.33% | 0.00935 | 0.00938 | 0.0089 | 6,832.00 |
| Feb 19 2024 | 0.0093 | 0.00005 | 0.54% | 0.00921 | 0.009371 | 0.00912 | 4,468.00 |
| Feb 18 2024 | 0.00925 | -0.00011 | -1.18% | 0.009356 | 0.009383 | 0.009198 | 3,754.00 |
| Feb 17 2024 | 0.00936 | -0.00019 | -1.99% | 0.009567 | 0.00958 | 0.009325 | 1,701.00 |
| Feb 16 2024 | 0.00955 | 0.00004 | 0.42% | 0.009494 | 0.009621 | 0.009408 | 2,865.00 |
| Feb 15 2024 | 0.00951 | -0.000091 | -0.95% | 0.00967 | 0.009711 | 0.009386 | 5,213.00 |
| Feb 14 2024 | 0.009601 | -0.000339 | -3.41% | 0.00994 | 0.00994 | 0.009601 | 7,852.00 |
| Feb 13 2024 | 0.00994 | -0.00026 | -2.55% | 0.01008 | 0.010219 | 0.00985 | 4,900.00 |
| Feb 12 2024 | 0.0102 | -0.00013 | -1.26% | 0.010323 | 0.010418 | 0.010071 | 4,030.00 |
| Feb 11 2024 | 0.01033 | -0.00004 | -0.39% | 0.010352 | 0.01044 | 0.010156 | 3,498.00 |
| Feb 10 2024 | 0.01037 | -0.00013 | -1.24% | 0.010529 | 0.010585 | 0.01024 | 3,004.00 |
| Feb 09 2024 | 0.0105 | -0.00008 | -0.76% | 0.010574 | 0.010661 | 0.010438 | 3,457.00 |
| Feb 08 2024 | 0.01058 | 0.00018 | 1.73% | 0.010378 | 0.01065 | 0.01026 | 4,216.00 |
| Feb 07 2024 | 0.0104 | -0.00003 | -0.29% | 0.010426 | 0.01056 | 0.010024 | 4,946.00 |
| Feb 06 2024 | 0.01043 | -0.00013 | -1.23% | 0.01057 | 0.01065 | 0.01039 | 2,620.00 |
| Feb 05 2024 | 0.01056 | -0.00032 | -2.94% | 0.01093 | 0.010981 | 0.010504 | 6,348.00 |
| Feb 04 2024 | 0.01088 | 0.000079 | 0.73% | 0.0108 | 0.01114 | 0.01076 | 5,209.00 |
| Feb 03 2024 | 0.010801 | -0.000082 | -0.75% | 0.01086 | 0.01106 | 0.010688 | 4,473.00 |
| Feb 02 2024 | 0.010883 | 0.000303 | 2.86% | 0.01058 | 0.010965 | 0.01057 | 4,610.00 |
| Feb 01 2024 | 0.01058 | -0.000106 | -0.99% | 0.01067 | 0.01088 | 0.01042 | 8,377.00 |
| Jan 31 2024 | 0.010686 | -0.000104 | -0.96% | 0.01079 | 0.01105 | 0.010607 | 7,233.00 |
| Jan 30 2024 | 0.01079 | 0.00011 | 1.03% | 0.01069 | 0.01105 | 0.010626 | 10,912.00 |
| Jan 29 2024 | 0.01068 | 0.000267 | 2.56% | 0.010418 | 0.011056 | 0.01028 | 20,986.00 |
| Jan 28 2024 | 0.010413 | -0.000157 | -1.49% | 0.01057 | 0.010631 | 0.010365 | 11,723.00 |
| Jan 27 2024 | 0.01057 | 0.000034 | 0.32% | 0.0106 | 0.0108 | 0.01053 | 3,419.00 |
| Jan 26 2024 | 0.010536 | 0.000026 | 0.25% | 0.01051 | 0.01077 | 0.01035 | 5,264.00 |
| Jan 25 2024 | 0.01051 | 0.00021 | 2.04% | 0.0103 | 0.01069 | 0.01008 | 7,380.00 |
| Jan 24 2024 | 0.0103 | 0.00002 | 0.19% | 0.01031 | 0.010378 | 0.0099 | 5,964.00 |
| Jan 23 2024 | 0.01028 | 0.00039 | 3.94% | 0.0099 | 0.01036 | 0.00976 | 6,421.00 |
| Jan 22 2024 | 0.00989 | -0.00012 | -1.20% | 0.00999 | 0.01013 | 0.00982 | 4,935.00 |
| Jan 21 2024 | 0.01001 | 0.000025 | 0.25% | 0.009989 | 0.01026 | 0.009925 | 3,776.00 |
| Jan 20 2024 | 0.009985 | -0.000155 | -1.53% | 0.01013 | 0.010171 | 0.009817 | 4,798.00 |
