Register for streaming realtime charts, analysis tools, and prices.
ETCBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.00040990 | -0.00000080 | -0.19% | 0.00041640 | 0.00041650 | 0.00040250 | 2,499.00 |
| Apr 24 2024 | 0.00041070 | -0.00001400 | -3.30% | 0.00042230 | 0.00042650 | 0.00040730 | 2,781.00 |
| Apr 23 2024 | 0.00042440 | 0.00000060 | 0.14% | 0.00042550 | 0.00042670 | 0.00041930 | 1,174.00 |
| Apr 22 2024 | 0.00042380 | 0.00000060 | 0.14% | 0.00042240 | 0.00043220 | 0.00042150 | 1,651.00 |
| Apr 21 2024 | 0.00042320 | -0.00000600 | -1.40% | 0.00043030 | 0.00043410 | 0.00042150 | 1,380.00 |
| Apr 20 2024 | 0.00042960 | 0.00002100 | 5.14% | 0.00040650 | 0.00043390 | 0.00040630 | 2,506.00 |
| Apr 19 2024 | 0.00040850 | -0.00000400 | -0.97% | 0.00041030 | 0.00041410 | 0.00040060 | 2,580.00 |
| Apr 18 2024 | 0.00041220 | -0.00000300 | -0.72% | 0.00041790 | 0.00041890 | 0.00040750 | 2,151.00 |
| Apr 17 2024 | 0.00041490 | 0.00000300 | 0.73% | 0.00041290 | 0.00042150 | 0.00040860 | 2,159.00 |
| Apr 16 2024 | 0.00041220 | -0.00000500 | -1.20% | 0.00041440 | 0.00042180 | 0.00040570 | 3,666.00 |
| Apr 15 2024 | 0.00041750 | 0.00000500 | 1.21% | 0.00040870 | 0.00042490 | 0.00039860 | 8,844.00 |
| Apr 14 2024 | 0.00041250 | 0.00001400 | 3.51% | 0.00039420 | 0.00041430 | 0.00038830 | 8,148.00 |
| Apr 13 2024 | 0.00039900 | -0.00004100 | -9.33% | 0.00043660 | 0.00044150 | 0.00036810 | 8,647.00 |
| Apr 12 2024 | 0.00043950 | -0.00004100 | -8.52% | 0.00048440 | 0.00048450 | 0.00042210 | 6,198.00 |
| Apr 11 2024 | 0.00048100 | 0.00000700 | 1.48% | 0.00047390 | 0.00049130 | 0.00047160 | 3,771.00 |
| Apr 10 2024 | 0.00047420 | -0.00000070 | -0.15% | 0.00047630 | 0.00048330 | 0.00046650 | 2,976.00 |
| Apr 09 2024 | 0.00047490 | -0.00002100 | -4.23% | 0.00049590 | 0.00050060 | 0.00047400 | 5,869.00 |
| Apr 08 2024 | 0.00049630 | 0.00000900 | 1.85% | 0.00048570 | 0.00049770 | 0.00047870 | 4,013.00 |
| Apr 07 2024 | 0.00048740 | 0.00000100 | 0.21% | 0.00048160 | 0.00050020 | 0.00048080 | 3,982.00 |
| Apr 06 2024 | 0.00048600 | -0.00000200 | -0.41% | 0.00049230 | 0.00049430 | 0.00048110 | 2,329.00 |
| Apr 05 2024 | 0.00048830 | 0.00001100 | 2.30% | 0.00047480 | 0.00050400 | 0.00047340 | 6,499.00 |
| Apr 04 2024 | 0.00047740 | 0.00001300 | 2.80% | 0.00046210 | 0.00049400 | 0.00045820 | 6,093.00 |
| Apr 03 2024 | 0.00046460 | 0.00000600 | 1.31% | 0.00045910 | 0.00046630 | 0.00044950 | 2,588.00 |
| Apr 02 2024 | 0.00045860 | -0.00001100 | -2.34% | 0.00046790 | 0.00047040 | 0.00045490 | 5,511.00 |
| Apr 01 2024 | 0.00046930 | -0.00001200 | -2.49% | 0.00048340 | 0.00049350 | 0.00046460 | 4,796.00 |
| Mar 31 2024 | 0.00048140 | 0.00000900 | 1.90% | 0.00047600 | 0.00048770 | 0.00047110 | 2,366.00 |
| Mar 30 2024 | 0.00047250 | -0.00001800 | -3.67% | 0.00048550 | 0.00049430 | 0.00047110 | 3,597.00 |
| Mar 29 2024 | 0.00049030 | 0.00003000 | 6.52% | 0.00045800 | 0.00049700 | 0.00045540 | 6,391.00 |
| Mar 28 2024 | 0.00046020 | 0.00000300 | 0.66% | 0.00046210 | 0.00046350 | 0.00045350 | 3,182.00 |
| Mar 27 2024 | 0.00045710 | -0.00000300 | -0.65% | 0.00046250 | 0.00046320 | 0.00044800 | 3,024.00 |
| Mar 26 2024 | 0.00045960 | -0.00000100 | -0.22% | 0.00045710 | 0.00047050 | 0.00045660 | 3,673.00 |
| Mar 25 2024 | 0.00046110 | -0.00000800 | -1.71% | 0.00047390 | 0.00047430 | 0.00045600 | 3,491.00 |
| Mar 24 2024 | 0.00046890 | -0.00000300 | -0.64% | 0.00047570 | 0.00048820 | 0.00046770 | 3,441.00 |
| Mar 23 2024 | 0.00047180 | 0.00001100 | 2.39% | 0.00045550 | 0.00048060 | 0.00045460 | 3,692.00 |
| Mar 22 2024 | 0.00046030 | -0.00000300 | -0.65% | 0.00046350 | 0.00046460 | 0.00045410 | 3,801.00 |
| Mar 21 2024 | 0.00046380 | 0.00001300 | 2.88% | 0.00045000 | 0.00046530 | 0.00044750 | 4,142.00 |
| Mar 20 2024 | 0.00045090 | 0.00000500 | 1.12% | 0.00044350 | 0.00045530 | 0.00044020 | 5,540.00 |
| Mar 19 2024 | 0.00044630 | -0.00001800 | -3.88% | 0.00046130 | 0.00046780 | 0.00043350 | 6,063.00 |
| Mar 18 2024 | 0.00046400 | -0.00000300 | -0.64% | 0.00046520 | 0.00047040 | 0.00045440 | 3,228.00 |
| Mar 17 2024 | 0.00046700 | -0.00000100 | -0.21% | 0.00046270 | 0.00047100 | 0.00045560 | 3,959.00 |
| Mar 16 2024 | 0.00046810 | -0.00001000 | -2.09% | 0.00047550 | 0.00048450 | 0.00045720 | 4,503.00 |
| Mar 15 2024 | 0.00047820 | -0.00001400 | -2.85% | 0.00049360 | 0.00049480 | 0.00046930 | 7,419.00 |
| Mar 14 2024 | 0.00049190 | -0.00000700 | -1.40% | 0.00049640 | 0.00050300 | 0.00048280 | 5,646.00 |
| Mar 13 2024 | 0.00049920 | -0.00001700 | -3.30% | 0.00051290 | 0.00051700 | 0.00049500 | 5,010.00 |
| Mar 12 2024 | 0.00051570 | -0.00001200 | -2.28% | 0.00052810 | 0.00052980 | 0.00050300 | 4,373.00 |
| Mar 11 2024 | 0.00052720 | 0.00000300 | 0.57% | 0.00052040 | 0.00054330 | 0.00050520 | 9,591.00 |
| Mar 10 2024 | 0.00052390 | -0.00002200 | -4.03% | 0.00054890 | 0.00054890 | 0.00051340 | 3,675.00 |
| Mar 09 2024 | 0.00054540 | -0.00001200 | -2.15% | 0.00055770 | 0.00058050 | 0.00054240 | 4,144.00 |
| Mar 08 2024 | 0.00055780 | -0.00000900 | -1.59% | 0.00056490 | 0.00058800 | 0.00054610 | 8,011.00 |
| Mar 07 2024 | 0.00056660 | 0.00000400 | 0.71% | 0.00056560 | 0.00056980 | 0.00054790 | 5,902.00 |
| Mar 06 2024 | 0.00056270 | 0.00002600 | 4.84% | 0.00053870 | 0.00057500 | 0.00052430 | 11,232.00 |
| Mar 05 2024 | 0.00053670 | 0.00000900 | 1.71% | 0.00052560 | 0.00058720 | 0.00049870 | 16,884.00 |
| Mar 04 2024 | 0.00052760 | -0.00000300 | -0.56% | 0.00053140 | 0.00054220 | 0.00051030 | 6,177.00 |
| Mar 03 2024 | 0.00053110 | -0.00002200 | -3.98% | 0.00054960 | 0.00057880 | 0.00050380 | 7,256.00 |
| Mar 02 2024 | 0.00055280 | 0.00006700 | 13.80% | 0.00047490 | 0.00056150 | 0.00047390 | 5,348.00 |
| Mar 01 2024 | 0.00048550 | 0.00001400 | 2.97% | 0.00047260 | 0.00048550 | 0.00046360 | 1,935.00 |
| Feb 29 2024 | 0.00047120 | -0.00000400 | -0.84% | 0.00047820 | 0.00050880 | 0.00046360 | 5,731.00 |
| Feb 28 2024 | 0.00047540 | -0.00001800 | -3.65% | 0.00048670 | 0.00049900 | 0.00045090 | 4,452.00 |
| Feb 27 2024 | 0.00049330 | -0.00001600 | -3.14% | 0.00050890 | 0.00051350 | 0.00048650 | 3,792.00 |
| Feb 26 2024 | 0.00050970 | -0.00001500 | -2.86% | 0.00051930 | 0.00053620 | 0.00050670 | 3,646.00 |
| Feb 25 2024 | 0.00052490 | 0.00001800 | 3.55% | 0.00050540 | 0.00053020 | 0.00050480 | 2,275.00 |
| Feb 24 2024 | 0.00050670 | 0.00000600 | 1.20% | 0.00049700 | 0.00050800 | 0.00049440 | 1,149.00 |
| Feb 23 2024 | 0.00050030 | -0.00000300 | -0.60% | 0.00050250 | 0.00050590 | 0.00049440 | 988.00 |
| Feb 22 2024 | 0.00050320 | -0.00000040 | -0.08% | 0.00050280 | 0.00050830 | 0.00049620 | 1,377.00 |
| Feb 21 2024 | 0.00050360 | -0.00001500 | -2.89% | 0.00051180 | 0.00052160 | 0.00049620 | 2,145.00 |
| Feb 20 2024 | 0.00051830 | -0.00001000 | -1.89% | 0.00053170 | 0.00053610 | 0.00050550 | 2,298.00 |
| Feb 19 2024 | 0.00052880 | 0.00002000 | 3.93% | 0.00050430 | 0.00053610 | 0.00050430 | 1,837.00 |
| Feb 18 2024 | 0.00050910 | 0.00000400 | 0.79% | 0.00050530 | 0.00051120 | 0.00050040 | 716.00 |
| Feb 17 2024 | 0.00050460 | -0.00000900 | -1.75% | 0.00051250 | 0.00051460 | 0.00050240 | 1,259.00 |
| Feb 16 2024 | 0.00051380 | -0.00000300 | -0.58% | 0.00051580 | 0.00052780 | 0.00050670 | 1,801.00 |
| Feb 15 2024 | 0.00051690 | -0.00000200 | -0.39% | 0.00051770 | 0.00052250 | 0.00050910 | 1,535.00 |
| Feb 14 2024 | 0.00051900 | -0.00000900 | -1.71% | 0.00053320 | 0.00053420 | 0.00051540 | 1,563.00 |
| Feb 13 2024 | 0.00052780 | -0.00001400 | -2.58% | 0.00053270 | 0.00054460 | 0.00052750 | 1,770.00 |
| Feb 12 2024 | 0.00054200 | 0.00000500 | 0.93% | 0.00053790 | 0.00054300 | 0.00052880 | 1,121.00 |
| Feb 11 2024 | 0.00053690 | -0.00000500 | -0.92% | 0.00053920 | 0.00054530 | 0.00053180 | 748.00 |
| Feb 10 2024 | 0.00054170 | -0.00001300 | -2.34% | 0.00055180 | 0.00055920 | 0.00053800 | 1,145.00 |
| Feb 09 2024 | 0.00055490 | -0.00001100 | -1.95% | 0.00055990 | 0.00056980 | 0.00054800 | 1,119.00 |
| Feb 08 2024 | 0.00056550 | -0.00000500 | -0.88% | 0.00057020 | 0.00057230 | 0.00055740 | 884.00 |
| Feb 07 2024 | 0.00057020 | -0.00000300 | -0.52% | 0.00057230 | 0.00058350 | 0.00056630 | 1,091.00 |
| Feb 06 2024 | 0.00057330 | 0.00000400 | 0.70% | 0.00056940 | 0.00057800 | 0.00056640 | 882.00 |
| Feb 05 2024 | 0.00056980 | -0.00001500 | -2.56% | 0.00058880 | 0.00058990 | 0.00056760 | 1,903.00 |
| Feb 04 2024 | 0.00058520 | 0.00000700 | 1.21% | 0.00058150 | 0.00059650 | 0.00057520 | 2,407.00 |
| Feb 03 2024 | 0.00057830 | -0.00000300 | -0.52% | 0.00058240 | 0.00059540 | 0.00057220 | 1,639.00 |
| Feb 02 2024 | 0.00058130 | 0.00001600 | 2.83% | 0.00056730 | 0.00058600 | 0.00056450 | 1,074.00 |
| Feb 01 2024 | 0.00056560 | -0.00000600 | -1.05% | 0.00057080 | 0.00058050 | 0.00056130 | 2,727.00 |
| Jan 31 2024 | 0.00057150 | -0.00002000 | -3.38% | 0.00058360 | 0.00060300 | 0.00056900 | 2,033.00 |
| Jan 30 2024 | 0.00059160 | 0.00001900 | 3.32% | 0.00055460 | 0.00060300 | 0.00055380 | 297.00 |
| Jan 29 2024 | 0.00057230 | 0.00001200 | 2.14% | 0.00056310 | 0.00057540 | 0.00055220 | 111.00 |
| Jan 28 2024 | 0.00056050 | -0.00000900 | -1.58% | 0.00057390 | 0.00057460 | 0.00056050 | 85.00 |
| Jan 27 2024 | 0.00057000 | -0.00000100 | -0.18% | 0.00057450 | 0.00058680 | 0.00056960 | 172.00 |
