Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ETCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 22.95 | 0.850 | 3.85% | 22.11 | 22.98 | 22.08 | 35,924.00 |
| Jul 25 2024 | 22.10 | -0.760 | -3.32% | 22.84 | 22.95 | 21.30 | 79,674.00 |
| Jul 24 2024 | 22.86 | -1.25 | -5.18% | 24.02 | 24.14 | 22.59 | 49,229.00 |
| Jul 23 2024 | 24.11 | 0.680 | 2.90% | 23.49 | 25.17 | 23.43 | 247,880.00 |
| Jul 22 2024 | 23.43 | -0.680 | -2.82% | 24.16 | 24.30 | 23.11 | 118,033.00 |
| Jul 21 2024 | 24.11 | 0.170 | 0.71% | 23.92 | 24.34 | 22.83 | 61,024.00 |
| Jul 20 2024 | 23.94 | 0.300 | 1.27% | 23.65 | 24.22 | 23.39 | 34,888.00 |
| Jul 19 2024 | 23.64 | 0.590 | 2.56% | 22.97 | 23.69 | 22.52 | 48,812.00 |
| Jul 18 2024 | 23.05 | 0.050 | 0.22% | 23.02 | 23.48 | 22.50 | 34,378.00 |
| Jul 17 2024 | 23.00 | -0.590 | -2.50% | 23.62 | 23.90 | 22.88 | 54,872.00 |
| Jul 16 2024 | 23.59 | -0.350 | -1.46% | 23.93 | 24.01 | 22.74 | 48,344.00 |
| Jul 15 2024 | 23.94 | 1.32 | 5.84% | 22.58 | 23.99 | 22.52 | 45,457.00 |
| Jul 14 2024 | 22.62 | 0.150 | 0.67% | 22.39 | 22.77 | 22.16 | 41,820.00 |
| Jul 13 2024 | 22.47 | 1.04 | 4.85% | 21.47 | 22.56 | 21.44 | 76,208.00 |
| Jul 12 2024 | 21.43 | 0.780 | 3.78% | 20.69 | 21.77 | 20.51 | 51,500.00 |
| Jul 11 2024 | 20.65 | -0.370 | -1.76% | 20.98 | 21.72 | 20.59 | 46,271.00 |
| Jul 10 2024 | 21.02 | 0.380 | 1.84% | 20.66 | 21.22 | 20.44 | 50,585.00 |
| Jul 09 2024 | 20.64 | 0.250 | 1.23% | 20.32 | 21.06 | 20.28 | 44,686.00 |
| Jul 08 2024 | 20.39 | 0.720 | 3.66% | 19.76 | 21.13 | 18.95 | 68,170.00 |
| Jul 07 2024 | 19.67 | -1.57 | -7.39% | 21.16 | 21.25 | 19.67 | 38,682.00 |
| Jul 06 2024 | 21.24 | 0.990 | 4.89% | 20.24 | 21.30 | 20.06 | 53,595.00 |
| Jul 05 2024 | 20.25 | -0.610 | -2.92% | 20.66 | 20.77 | 18.24 | 272,917.00 |
| Jul 04 2024 | 20.86 | -1.69 | -7.49% | 22.57 | 22.62 | 20.70 | 105,865.00 |
| Jul 03 2024 | 22.55 | -0.690 | -2.97% | 23.27 | 23.30 | 22.24 | 57,443.00 |
| Jul 02 2024 | 23.24 | 0.070 | 0.30% | 23.15 | 23.42 | 22.94 | 30,377.00 |
| Jul 01 2024 | 23.17 | -0.480 | -2.03% | 24.01 | 24.41 | 23.14 | 72,508.00 |
| Jun 30 2024 | 23.65 | 0.530 | 2.29% | 23.11 | 23.85 | 22.66 | 23,775.00 |
| Jun 29 2024 | 23.12 | -0.230 | -0.99% | 23.35 | 23.71 | 23.06 | 10,694.00 |
| Jun 28 2024 | 23.35 | -0.690 | -2.87% | 24.01 | 24.41 | 23.34 | 36,435.00 |
| Jun 27 2024 | 24.04 | 0.410 | 1.74% | 23.65 | 24.37 | 23.11 | 43,755.00 |
| Jun 26 2024 | 23.63 | 0.160 | 0.68% | 23.41 | 23.96 | 23.26 | 32,269.00 |
| Jun 25 2024 | 23.47 | 0.470 | 2.04% | 22.96 | 23.72 | 22.88 | 46,740.00 |
| Jun 24 2024 | 23.00 | 0.400 | 1.77% | 22.65 | 23.01 | 21.60 | 94,827.00 |
| Jun 23 2024 | 22.60 | -0.780 | -3.34% | 23.32 | 23.53 | 22.53 | 29,192.00 |
| Jun 22 2024 | 23.38 | -0.180 | -0.76% | 23.53 | 23.62 | 23.28 | 14,461.00 |
| Jun 21 2024 | 23.56 | -0.490 | -2.04% | 24.04 | 24.09 | 23.15 | 43,579.00 |
| Jun 20 2024 | 24.05 | 0.150 | 0.63% | 23.89 | 24.80 | 23.74 | 68,589.00 |
| Jun 19 2024 | 23.90 | 0.880 | 3.82% | 23.01 | 24.18 | 22.89 | 78,026.00 |
| Jun 18 2024 | 23.02 | -1.07 | -4.44% | 24.12 | 24.12 | 21.36 | 187,505.00 |
| Jun 17 2024 | 24.09 | -1.36 | -5.34% | 25.45 | 25.52 | 23.47 | 84,592.00 |
| Jun 16 2024 | 25.45 | -0.180 | -0.70% | 25.58 | 25.66 | 25.23 | 18,742.00 |
| Jun 15 2024 | 25.63 | 0.480 | 1.91% | 25.13 | 25.68 | 24.97 | 33,719.00 |
| Jun 14 2024 | 25.15 | -0.160 | -0.63% | 25.36 | 25.66 | 24.13 | 135,580.00 |
| Jun 13 2024 | 25.31 | -0.790 | -3.03% | 26.05 | 26.15 | 25.12 | 74,627.00 |
| Jun 12 2024 | 26.10 | 0.420 | 1.64% | 25.68 | 26.77 | 25.28 | 124,190.00 |
| Jun 11 2024 | 25.68 | -0.930 | -3.49% | 26.58 | 26.60 | 25.10 | 161,600.00 |
| Jun 10 2024 | 26.61 | -0.350 | -1.30% | 26.95 | 27.11 | 26.35 | 116,013.00 |
| Jun 09 2024 | 26.96 | 0.130 | 0.48% | 26.83 | 27.08 | 26.75 | 40,271.00 |
| Jun 08 2024 | 26.83 | -0.350 | -1.29% | 27.01 | 27.22 | 26.40 | 69,533.00 |
| Jun 07 2024 | 27.18 | -1.90 | -6.53% | 29.01 | 29.40 | 25.65 | 160,233.00 |
| Jun 06 2024 | 29.08 | -0.730 | -2.45% | 29.78 | 29.79 | 28.76 | 79,201.00 |
| Jun 05 2024 | 29.81 | 0.120 | 0.40% | 28.60 | 30.01 | 28.16 | 91,238.00 |
| Jun 04 2024 | 29.69 | 1.10 | 3.85% | 28.60 | 29.98 | 28.16 | 91,722.00 |
| Jun 03 2024 | 28.59 | -0.390 | -1.35% | 28.90 | 29.45 | 28.55 | 65,581.00 |
| Jun 02 2024 | 28.98 | -0.520 | -1.76% | 29.54 | 29.78 | 28.54 | 54,888.00 |
| Jun 01 2024 | 29.50 | -0.150 | -0.51% | 29.57 | 29.79 | 29.40 | 66,032.00 |
| May 31 2024 | 29.65 | -0.170 | -0.57% | 29.78 | 30.52 | 29.10 | 54,858.00 |
| May 30 2024 | 29.82 | -0.610 | -2.00% | 30.46 | 30.71 | 29.20 | 68,810.00 |
| May 29 2024 | 30.43 | -0.980 | -3.12% | 31.39 | 31.62 | 30.12 | 85,335.00 |
| May 28 2024 | 31.41 | -0.560 | -1.75% | 31.85 | 31.94 | 30.62 | 150,149.00 |
| May 27 2024 | 31.97 | 0.230 | 0.72% | 31.76 | 32.70 | 31.54 | 110,955.00 |
| May 26 2024 | 31.74 | 0.090 | 0.28% | 31.65 | 32.75 | 31.46 | 131,226.00 |
| May 25 2024 | 31.65 | 0.040 | 0.13% | 31.60 | 32.33 | 31.19 | 158,582.00 |
| May 24 2024 | 31.61 | -0.570 | -1.77% | 32.48 | 33.93 | 30.99 | 237,748.00 |
| May 23 2024 | 32.18 | 1.79 | 5.89% | 30.44 | 34.30 | 30.34 | 585,296.00 |
| May 22 2024 | 30.39 | -1.33 | -4.19% | 31.71 | 31.98 | 29.63 | 188,711.00 |
| May 21 2024 | 31.72 | -0.560 | -1.73% | 32.24 | 32.89 | 30.82 | 351,600.00 |
| May 20 2024 | 32.28 | 4.69 | 17.00% | 27.61 | 33.00 | 27.34 | 405,982.00 |
| May 19 2024 | 27.59 | -1.03 | -3.60% | 28.58 | 28.89 | 27.34 | 71,123.00 |
| May 18 2024 | 28.62 | 0.320 | 1.13% | 28.31 | 29.14 | 28.11 | 103,107.00 |
| May 17 2024 | 28.30 | 1.05 | 3.85% | 27.24 | 28.77 | 26.93 | 120,954.00 |
| May 16 2024 | 27.25 | 0.110 | 0.41% | 27.10 | 27.52 | 26.59 | 218,634.00 |
| May 15 2024 | 27.14 | 1.80 | 7.10% | 25.43 | 27.18 | 25.34 | 120,937.00 |
| May 14 2024 | 25.34 | -0.940 | -3.58% | 26.24 | 26.75 | 25.26 | 127,706.00 |
| May 13 2024 | 26.28 | -0.440 | -1.65% | 26.74 | 26.97 | 25.28 | 162,858.00 |
| May 12 2024 | 26.72 | 0.260 | 0.98% | 26.51 | 26.91 | 26.36 | 34,946.00 |
| May 11 2024 | 26.46 | 0.010 | 0.04% | 26.45 | 26.98 | 26.18 | 56,674.00 |
| May 10 2024 | 26.45 | -1.20 | -4.34% | 27.57 | 27.83 | 26.16 | 143,368.00 |
| May 09 2024 | 27.65 | 0.470 | 1.73% | 27.18 | 27.81 | 26.83 | 118,509.00 |
| May 08 2024 | 27.18 | -0.010 | -0.04% | 27.12 | 29.35 | 26.55 | 336,955.00 |
| May 07 2024 | 27.19 | 0.160 | 0.59% | 27.05 | 27.86 | 26.74 | 123,900.00 |
| May 06 2024 | 27.03 | -0.610 | -2.21% | 27.69 | 28.98 | 27.00 | 142,162.00 |
| May 05 2024 | 27.64 | 0.680 | 2.52% | 26.93 | 27.84 | 26.44 | 112,886.00 |
| May 04 2024 | 26.96 | 0.040 | 0.15% | 26.93 | 27.51 | 26.79 | 100,718.00 |
| May 03 2024 | 26.92 | 1.25 | 4.87% | 25.68 | 27.37 | 25.48 | 184,251.00 |
| May 02 2024 | 25.67 | 0.100 | 0.39% | 25.55 | 25.94 | 24.79 | 218,241.00 |
| May 01 2024 | 25.57 | 0.050 | 0.20% | 25.37 | 25.65 | 23.97 | 319,933.00 |
| Apr 30 2024 | 25.52 | -2.08 | -7.54% | 27.50 | 28.02 | 24.76 | 213,888.00 |
| Apr 29 2024 | 27.60 | -0.380 | -1.36% | 28.17 | 28.51 | 26.87 | 149,425.00 |
| Apr 28 2024 | 27.98 | 0.220 | 0.79% | 27.93 | 30.04 | 27.67 | 254,138.00 |
| Apr 27 2024 | 27.76 | 0.640 | 2.36% | 27.10 | 28.21 | 26.32 | 154,142.00 |
