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 |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.00045100 | 0.00003300 | 7.89% | 0.00041600 | 0.00047200 | 0.00041000 | 14,514.00 |
| May 19 2024 | 0.00041800 | -0.00000800 | -1.88% | 0.00042600 | 0.00042900 | 0.00041100 | 1,214.00 |
| May 18 2024 | 0.00042600 | 0.00000300 | 0.71% | 0.00042100 | 0.00043500 | 0.00042100 | 1,238.00 |
| May 17 2024 | 0.00042300 | 0.00000500 | 1.20% | 0.00041700 | 0.00042900 | 0.00041400 | 3,891.00 |
| May 16 2024 | 0.00041800 | 0.00000900 | 2.20% | 0.00040800 | 0.00042000 | 0.00040700 | 2,464.00 |
| May 15 2024 | 0.00040900 | -0.00000200 | -0.49% | 0.00041300 | 0.00041500 | 0.00040800 | 1,166.00 |
| May 14 2024 | 0.00041100 | -0.00000700 | -1.67% | 0.00041800 | 0.00042200 | 0.00041100 | 594.00 |
| May 13 2024 | 0.00041800 | -0.00001600 | -3.69% | 0.00043600 | 0.00043600 | 0.00041600 | 2,241.00 |
| May 12 2024 | 0.00043400 | -0.00000500 | -1.14% | 0.00043600 | 0.00043800 | 0.00043400 | 4,511.00 |
| May 11 2024 | 0.00043900 | 0.00000800 | 1.86% | 0.00043700 | 0.00044200 | 0.00043500 | 38.00 |
| May 10 2024 | 0.00043100 | -0.00000800 | -1.82% | 0.00043800 | 0.00044200 | 0.00043100 | 1,884.00 |
| May 09 2024 | 0.00043900 | -0.00000600 | -1.35% | 0.00044600 | 0.00044800 | 0.00043900 | 453.00 |
| May 08 2024 | 0.00044500 | 0.00001000 | 2.30% | 0.00043400 | 0.00047000 | 0.00042800 | 10,961.00 |
| May 07 2024 | 0.00043500 | 0.00000700 | 1.64% | 0.00042900 | 0.00044100 | 0.00042500 | 1,079.00 |
| May 06 2024 | 0.00042800 | -0.00000300 | -0.70% | 0.00043200 | 0.00044600 | 0.00042700 | 2,633.00 |
| May 05 2024 | 0.00043100 | 0.00000900 | 2.13% | 0.00042100 | 0.00043600 | 0.00041900 | 2,074.00 |
| May 04 2024 | 0.00042200 | -0.00000600 | -1.40% | 0.00043000 | 0.00043200 | 0.00042200 | 256.00 |
| May 03 2024 | 0.00042800 | -0.00000600 | -1.38% | 0.00043400 | 0.00043800 | 0.00042800 | 576.00 |
| May 02 2024 | 0.00043400 | -0.00000400 | -0.91% | 0.00043700 | 0.00044400 | 0.00043300 | 694.00 |
| May 01 2024 | 0.00043800 | 0.00002000 | 4.78% | 0.00041800 | 0.00044000 | 0.00041600 | 7,671.00 |
| Apr 30 2024 | 0.00041800 | -0.00001400 | -3.24% | 0.00043100 | 0.00043400 | 0.00041200 | 5,134.00 |
| Apr 29 2024 | 0.00043200 | -0.00001100 | -2.48% | 0.00044500 | 0.00045000 | 0.00043100 | 779.00 |
| Apr 28 2024 | 0.00044300 | 0.00000600 | 1.37% | 0.00044000 | 0.00046900 | 0.00043700 | 2,709.00 |
| Apr 27 2024 | 0.00043700 | 0.00001100 | 2.58% | 0.00042800 | 0.00044500 | 0.00042100 | 2,612.00 |
| Apr 26 2024 | 0.00042600 | 0.00001600 | 3.90% | 0.00041100 | 0.00043700 | 0.00040600 | 794.00 |
| Apr 25 2024 | 0.00041000 | -0.00000100 | -0.24% | 0.00041100 | 0.00041300 | 0.00040500 | 261.00 |
| Apr 24 2024 | 0.00041100 | -0.00001300 | -3.07% | 0.00042400 | 0.00042500 | 0.00040800 | 1,448.00 |
| Apr 23 2024 | 0.00042400 | -0.00000100 | -0.24% | 0.00042500 | 0.00042800 | 0.00042000 | 560.00 |
| Apr 22 2024 | 0.00042500 | 0.00000000 | 0.00% | 0.00042400 | 0.00043200 | 0.00042300 | 2,141.00 |
| Apr 21 2024 | 0.00042500 | -0.00000800 | -1.85% | 0.00043200 | 0.00043200 | 0.00042200 | 158.00 |
| Apr 20 2024 | 0.00043300 | 0.00002400 | 5.87% | 0.00040800 | 0.00043300 | 0.00040700 | 1,103.00 |
| Apr 19 2024 | 0.00040900 | -0.00000300 | -0.73% | 0.00041200 | 0.00041200 | 0.00040100 | 705.00 |
| Apr 18 2024 | 0.00041200 | -0.00000300 | -0.72% | 0.00041400 | 0.00041700 | 0.00040800 | 2,355.00 |
| Apr 17 2024 | 0.00041500 | 0.00000500 | 1.22% | 0.00040900 | 0.00042200 | 0.00040800 | 7,912.00 |
| Apr 16 2024 | 0.00041000 | -0.00000700 | -1.68% | 0.00041600 | 0.00042200 | 0.00040600 | 2,455.00 |
| Apr 15 2024 | 0.00041700 | 0.00000600 | 1.46% | 0.00041000 | 0.00042500 | 0.00039900 | 5,233.00 |
| Apr 14 2024 | 0.00041100 | 0.00001200 | 3.01% | 0.00039800 | 0.00041400 | 0.00038800 | 5,351.00 |
| Apr 13 2024 | 0.00039900 | -0.00004100 | -9.32% | 0.00043800 | 0.00044200 | 0.00037500 | 11,124.00 |
| Apr 12 2024 | 0.00044000 | -0.00004100 | -8.52% | 0.00048400 | 0.00048400 | 0.00040900 | 28,525.00 |
| Apr 11 2024 | 0.00048100 | 0.00000600 | 1.26% | 0.00047500 | 0.00049000 | 0.00047100 | 5,306.00 |
| Apr 10 2024 | 0.00047500 | 0.00000100 | 0.21% | 0.00047400 | 0.00048600 | 0.00046700 | 27,730.00 |
| Apr 09 2024 | 0.00047400 | -0.00002500 | -5.01% | 0.00049800 | 0.00050000 | 0.00047400 | 3,037.00 |
| Apr 08 2024 | 0.00049900 | 0.00001100 | 2.25% | 0.00048800 | 0.00049900 | 0.00047900 | 3,138.00 |
| Apr 07 2024 | 0.00048800 | 0.00000600 | 1.24% | 0.00048700 | 0.00050000 | 0.00048100 | 415.00 |
| Apr 06 2024 | 0.00048200 | -0.00000700 | -1.43% | 0.00048800 | 0.00049400 | 0.00048200 | 401.00 |
| Apr 05 2024 | 0.00048900 | 0.00000900 | 1.88% | 0.00048100 | 0.00050500 | 0.00047600 | 3,349.00 |
| Apr 04 2024 | 0.00048000 | 0.00001500 | 3.23% | 0.00046400 | 0.00049300 | 0.00046200 | 2,515.00 |
| Apr 03 2024 | 0.00046500 | 0.00000600 | 1.31% | 0.00045900 | 0.00046500 | 0.00045000 | 691.00 |
| Apr 02 2024 | 0.00045900 | -0.00001000 | -2.13% | 0.00047000 | 0.00047000 | 0.00045500 | 2,231.00 |
| Apr 01 2024 | 0.00046900 | -0.00001200 | -2.49% | 0.00047900 | 0.00049300 | 0.00046500 | 731.00 |
| Mar 31 2024 | 0.00048100 | 0.00001000 | 2.12% | 0.00047200 | 0.00048700 | 0.00047200 | 372.00 |
| Mar 30 2024 | 0.00047100 | -0.00002100 | -4.27% | 0.00049300 | 0.00049400 | 0.00047100 | 598.00 |
| Mar 29 2024 | 0.00049200 | 0.00003100 | 6.72% | 0.00045800 | 0.00049800 | 0.00045600 | 2,792.00 |
| Mar 28 2024 | 0.00046100 | 0.00000200 | 0.44% | 0.00045700 | 0.00046400 | 0.00045300 | 3,128.00 |
| Mar 27 2024 | 0.00045900 | 0.00000000 | 0.00% | 0.00045800 | 0.00046200 | 0.00044800 | 1,697.00 |
| Mar 26 2024 | 0.00045900 | -0.00000700 | -1.50% | 0.00046600 | 0.00047000 | 0.00045700 | 1,917.00 |
| Mar 25 2024 | 0.00046600 | -0.00000200 | -0.43% | 0.00047000 | 0.00047100 | 0.00045600 | 2,820.00 |
| Mar 24 2024 | 0.00046800 | -0.00000300 | -0.64% | 0.00047400 | 0.00048900 | 0.00046800 | 785.00 |
| Mar 23 2024 | 0.00047100 | 0.00001300 | 2.84% | 0.00045900 | 0.00047400 | 0.00045800 | 381.00 |
| Mar 22 2024 | 0.00045800 | -0.00000500 | -1.08% | 0.00046300 | 0.00046400 | 0.00045500 | 687.00 |
| Mar 21 2024 | 0.00046300 | 0.00001200 | 2.66% | 0.00045100 | 0.00046500 | 0.00044800 | 1,221.00 |
| Mar 20 2024 | 0.00045100 | 0.00000900 | 2.04% | 0.00044600 | 0.00045500 | 0.00044100 | 3,653.00 |
| Mar 19 2024 | 0.00044200 | -0.00002200 | -4.74% | 0.00046600 | 0.00046600 | 0.00043400 | 2,152.00 |
| Mar 18 2024 | 0.00046400 | -0.00000300 | -0.64% | 0.00046500 | 0.00046800 | 0.00045500 | 751.00 |
| Mar 17 2024 | 0.00046700 | 0.00000300 | 0.65% | 0.00047000 | 0.00047000 | 0.00045600 | 679.00 |
| Mar 16 2024 | 0.00046400 | -0.00001400 | -2.93% | 0.00047900 | 0.00048300 | 0.00045700 | 1,904.00 |
| Mar 15 2024 | 0.00047800 | -0.00001800 | -3.63% | 0.00049200 | 0.00049300 | 0.00047000 | 3,075.00 |
| Mar 14 2024 | 0.00049600 | -0.00000400 | -0.80% | 0.00049900 | 0.00050100 | 0.00048500 | 2,524.00 |
| Mar 13 2024 | 0.00050000 | -0.00001500 | -2.91% | 0.00051500 | 0.00051700 | 0.00049700 | 1,735.00 |
| Mar 12 2024 | 0.00051500 | -0.00001100 | -2.09% | 0.00052600 | 0.00052800 | 0.00050300 | 1,655.00 |
| Mar 11 2024 | 0.00052600 | 0.00000200 | 0.38% | 0.00052400 | 0.00054500 | 0.00050600 | 4,962.00 |
| Mar 10 2024 | 0.00052400 | -0.00002200 | -4.03% | 0.00054500 | 0.00054700 | 0.00051400 | 3,251.00 |
| Mar 09 2024 | 0.00054600 | -0.00001200 | -2.15% | 0.00056400 | 0.00058000 | 0.00054300 | 1,978.00 |
| Mar 08 2024 | 0.00055800 | -0.00000700 | -1.24% | 0.00056800 | 0.00058800 | 0.00055100 | 8,936.00 |
| Mar 07 2024 | 0.00056500 | 0.00000100 | 0.18% | 0.00056400 | 0.00056800 | 0.00054800 | 3,178.00 |
| Mar 06 2024 | 0.00056400 | 0.00002600 | 4.83% | 0.00053600 | 0.00057500 | 0.00052400 | 11,036.00 |
| Mar 05 2024 | 0.00053800 | 0.00000900 | 1.70% | 0.00052800 | 0.00058600 | 0.00049000 | 23,119.00 |
| Mar 04 2024 | 0.00052900 | -0.00000300 | -0.56% | 0.00053000 | 0.00054200 | 0.00051000 | 10,399.00 |
| Mar 03 2024 | 0.00053200 | -0.00001900 | -3.45% | 0.00054600 | 0.00058000 | 0.00050200 | 5,133.00 |
| Mar 02 2024 | 0.00055100 | 0.00006800 | 14.08% | 0.00048600 | 0.00056100 | 0.00048600 | 12,074.00 |
| Mar 01 2024 | 0.00048300 | 0.00001800 | 3.87% | 0.00047200 | 0.00048400 | 0.00047200 | 2,707.00 |
| Feb 29 2024 | 0.00046500 | -0.00000700 | -1.48% | 0.00048200 | 0.00050700 | 0.00046400 | 5,063.00 |
| Feb 28 2024 | 0.00047200 | -0.00002200 | -4.45% | 0.00049200 | 0.00049200 | 0.00044400 | 13,585.00 |
| Feb 27 2024 | 0.00049400 | -0.00001500 | -2.95% | 0.00051200 | 0.00051400 | 0.00048600 | 2,843.00 |
| Feb 26 2024 | 0.00050900 | -0.00001300 | -2.49% | 0.00052600 | 0.00053500 | 0.00050700 | 3,044.00 |
| Feb 25 2024 | 0.00052200 | 0.00001600 | 3.16% | 0.00050600 | 0.00052800 | 0.00050400 | 1,964.00 |
| Feb 24 2024 | 0.00050600 | 0.00000500 | 1.00% | 0.00050200 | 0.00050700 | 0.00050100 | 213.00 |
| Feb 23 2024 | 0.00050100 | -0.00000200 | -0.40% | 0.00050400 | 0.00050400 | 0.00049400 | 242.00 |
| Feb 22 2024 | 0.00050300 | 0.00000200 | 0.40% | 0.00050300 | 0.00050800 | 0.00050100 | 131.00 |
| Feb 21 2024 | 0.00050100 | -0.00001900 | -3.65% | 0.00052000 | 0.00052200 | 0.00049800 | 284.00 |
