Register to chat with like-minded investors on our interactive forums.
ETCBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.00034720 | -0.00000800 | -2.25% | 0.00035420 | 0.00035740 | 0.00034290 | 1,804.00 |
| Jul 21 2024 | 0.00035510 | -0.00000100 | -0.28% | 0.00035760 | 0.00035930 | 0.00034690 | 2,160.00 |
| Jul 20 2024 | 0.00035660 | 0.00000300 | 0.85% | 0.00035260 | 0.00036140 | 0.00035080 | 1,454.00 |
| Jul 19 2024 | 0.00035380 | -0.00000600 | -1.67% | 0.00035820 | 0.00036090 | 0.00035080 | 1,495.00 |
| Jul 18 2024 | 0.00036020 | 0.00000200 | 0.56% | 0.00035800 | 0.00036280 | 0.00035530 | 1,427.00 |
| Jul 17 2024 | 0.00035820 | -0.00000400 | -1.10% | 0.00036550 | 0.00036600 | 0.00035640 | 2,056.00 |
| Jul 16 2024 | 0.00036240 | -0.00000700 | -1.90% | 0.00036970 | 0.00037290 | 0.00036170 | 1,960.00 |
| Jul 15 2024 | 0.00036930 | -0.00000100 | -0.27% | 0.00037410 | 0.00037500 | 0.00036370 | 1,986.00 |
| Jul 14 2024 | 0.00037060 | -0.00000800 | -2.11% | 0.00038240 | 0.00038300 | 0.00036950 | 1,773.00 |
| Jul 13 2024 | 0.00037870 | 0.00000800 | 2.16% | 0.00037040 | 0.00038300 | 0.00036870 | 1,576.00 |
| Jul 12 2024 | 0.00037110 | 0.00001100 | 3.05% | 0.00036680 | 0.00037210 | 0.00035990 | 1,682.00 |
| Jul 11 2024 | 0.00036010 | -0.00000400 | -1.10% | 0.00036260 | 0.00036840 | 0.00036000 | 1,808.00 |
| Jul 10 2024 | 0.00036400 | 0.00000900 | 2.53% | 0.00036220 | 0.00036560 | 0.00035490 | 1,665.00 |
| Jul 09 2024 | 0.00035530 | -0.00000500 | -1.39% | 0.00035790 | 0.00036510 | 0.00035510 | 1,222.00 |
| Jul 08 2024 | 0.00035980 | 0.00000800 | 2.27% | 0.00035150 | 0.00036460 | 0.00034670 | 2,488.00 |
| Jul 07 2024 | 0.00035220 | -0.00001200 | -3.30% | 0.00036450 | 0.00036670 | 0.00034990 | 1,728.00 |
| Jul 06 2024 | 0.00036400 | 0.00000700 | 1.96% | 0.00036020 | 0.00036710 | 0.00035640 | 1,897.00 |
| Jul 05 2024 | 0.00035720 | -0.00000600 | -1.65% | 0.00036740 | 0.00036760 | 0.00033530 | 6,140.00 |
| Jul 04 2024 | 0.00036360 | -0.00001000 | -2.67% | 0.00037420 | 0.00037760 | 0.00036180 | 3,117.00 |
| Jul 03 2024 | 0.00037410 | -0.00000100 | -0.27% | 0.00037150 | 0.00037790 | 0.00037110 | 1,774.00 |
| Jul 02 2024 | 0.00037520 | 0.00000600 | 1.62% | 0.00036920 | 0.00037640 | 0.00036770 | 1,179.00 |
| Jul 01 2024 | 0.00036970 | -0.00000800 | -2.12% | 0.00037890 | 0.00038120 | 0.00036890 | 1,765.00 |
| Jun 30 2024 | 0.00037740 | -0.00000200 | -0.53% | 0.00038050 | 0.00038280 | 0.00037310 | 1,321.00 |
| Jun 29 2024 | 0.00037970 | -0.00000800 | -2.07% | 0.00039050 | 0.00039430 | 0.00037890 | 1,770.00 |
| Jun 28 2024 | 0.00038730 | -0.00000300 | -0.77% | 0.00038870 | 0.00039430 | 0.00038720 | 1,228.00 |
| Jun 27 2024 | 0.00039040 | 0.00000100 | 0.26% | 0.00038860 | 0.00039420 | 0.00038070 | 1,338.00 |
| Jun 26 2024 | 0.00038890 | 0.00000900 | 2.37% | 0.00038150 | 0.00039240 | 0.00037850 | 1,197.00 |
| Jun 25 2024 | 0.00038000 | -0.00000100 | -0.26% | 0.00038090 | 0.00038490 | 0.00037900 | 1,901.00 |
| Jun 24 2024 | 0.00038110 | 0.00002400 | 6.72% | 0.00035640 | 0.00038380 | 0.00035490 | 4,017.00 |
| Jun 23 2024 | 0.00035700 | -0.00000800 | -2.19% | 0.00036420 | 0.00036560 | 0.00035490 | 1,053.00 |
| Jun 22 2024 | 0.00036450 | -0.00000300 | -0.82% | 0.00036670 | 0.00036860 | 0.00036190 | 1,972.00 |
| Jun 21 2024 | 0.00036750 | -0.00000300 | -0.81% | 0.00037220 | 0.00037480 | 0.00036330 | 1,857.00 |
| Jun 20 2024 | 0.00037090 | 0.00000200 | 0.54% | 0.00037000 | 0.00037560 | 0.00036750 | 1,288.00 |
| Jun 19 2024 | 0.00036890 | 0.00001500 | 4.24% | 0.00035350 | 0.00037110 | 0.00035250 | 2,559.00 |
| Jun 18 2024 | 0.00035380 | -0.00000900 | -2.48% | 0.00036680 | 0.00036770 | 0.00032770 | 4,402.00 |
| Jun 17 2024 | 0.00036240 | -0.00002000 | -5.23% | 0.00038370 | 0.00038390 | 0.00036050 | 2,976.00 |
| Jun 16 2024 | 0.00038230 | -0.00000500 | -1.29% | 0.00038420 | 0.00038800 | 0.00037990 | 1,734.00 |
| Jun 15 2024 | 0.00038760 | 0.00000700 | 1.84% | 0.00037890 | 0.00038800 | 0.00037810 | 2,178.00 |
| Jun 14 2024 | 0.00038100 | 0.00000300 | 0.79% | 0.00037960 | 0.00038360 | 0.00036870 | 3,308.00 |
| Jun 13 2024 | 0.00037820 | -0.00000500 | -1.30% | 0.00038190 | 0.00038380 | 0.00037620 | 2,020.00 |
| Jun 12 2024 | 0.00038320 | 0.00000200 | 0.53% | 0.00038260 | 0.00038580 | 0.00037790 | 2,343.00 |
| Jun 11 2024 | 0.00038080 | -0.00000200 | -0.52% | 0.00038550 | 0.00038840 | 0.00037540 | 2,398.00 |
| Jun 10 2024 | 0.00038250 | -0.00000500 | -1.29% | 0.00038860 | 0.00038990 | 0.00038040 | 1,189.00 |
| Jun 09 2024 | 0.00038730 | 0.00000010 | 0.03% | 0.00038580 | 0.00038980 | 0.00038350 | 916.00 |
| Jun 08 2024 | 0.00038720 | -0.00000400 | -1.02% | 0.00039040 | 0.00039250 | 0.00038190 | 3,099.00 |
| Jun 07 2024 | 0.00039100 | -0.00001900 | -4.63% | 0.00041390 | 0.00041450 | 0.00037000 | 5,141.00 |
| Jun 06 2024 | 0.00041030 | -0.00001000 | -2.38% | 0.00041650 | 0.00042070 | 0.00040930 | 1,516.00 |
| Jun 05 2024 | 0.00041980 | -0.00000090 | -0.21% | 0.00042060 | 0.00042180 | 0.00041380 | 1,642.00 |
| Jun 04 2024 | 0.00042070 | 0.00000500 | 1.20% | 0.00041560 | 0.00042230 | 0.00040980 | 1,991.00 |
| Jun 03 2024 | 0.00041550 | -0.00001200 | -2.81% | 0.00042730 | 0.00042740 | 0.00041490 | 1,317.00 |
| Jun 02 2024 | 0.00042710 | -0.00001000 | -2.29% | 0.00043740 | 0.00043930 | 0.00042270 | 2,036.00 |
| Jun 01 2024 | 0.00043690 | -0.00000300 | -0.68% | 0.00043970 | 0.00044240 | 0.00043490 | 2,040.00 |
| May 31 2024 | 0.00043940 | 0.00000300 | 0.69% | 0.00043880 | 0.00044290 | 0.00043380 | 1,264.00 |
| May 30 2024 | 0.00043640 | -0.00001400 | -3.11% | 0.00045090 | 0.00045220 | 0.00043380 | 1,906.00 |
| May 29 2024 | 0.00045030 | -0.00001000 | -2.17% | 0.00046200 | 0.00046430 | 0.00044850 | 1,784.00 |
| May 28 2024 | 0.00045980 | -0.00000070 | -0.15% | 0.00045790 | 0.00046430 | 0.00045060 | 2,089.00 |
| May 27 2024 | 0.00046050 | -0.00000200 | -0.43% | 0.00046750 | 0.00047260 | 0.00045600 | 2,169.00 |
| May 26 2024 | 0.00046270 | 0.00000500 | 1.09% | 0.00045530 | 0.00047220 | 0.00045440 | 2,001.00 |
| May 25 2024 | 0.00045780 | -0.00000300 | -0.65% | 0.00045990 | 0.00047000 | 0.00045370 | 1,747.00 |
| May 24 2024 | 0.00046040 | -0.00001700 | -3.56% | 0.00047610 | 0.00049870 | 0.00045490 | 4,792.00 |
| May 23 2024 | 0.00047730 | 0.00003700 | 8.41% | 0.00043930 | 0.00049450 | 0.00043820 | 10,262.00 |
| May 22 2024 | 0.00044000 | -0.00001200 | -2.65% | 0.00045230 | 0.00045620 | 0.00042630 | 5,229.00 |
| May 21 2024 | 0.00045220 | 0.00000010 | 0.02% | 0.00045310 | 0.00046290 | 0.00044050 | 9,563.00 |
| May 20 2024 | 0.00045210 | 0.00003600 | 8.65% | 0.00041310 | 0.00047320 | 0.00040990 | 6,847.00 |
| May 19 2024 | 0.00041630 | -0.00001100 | -2.58% | 0.00042800 | 0.00042950 | 0.00041020 | 3,610.00 |
| May 18 2024 | 0.00042690 | 0.00000400 | 0.95% | 0.00042320 | 0.00043480 | 0.00041990 | 2,019.00 |
| May 17 2024 | 0.00042270 | 0.00000400 | 0.95% | 0.00041710 | 0.00042920 | 0.00041300 | 2,454.00 |
| May 16 2024 | 0.00041890 | 0.00001000 | 2.45% | 0.00041100 | 0.00042050 | 0.00040590 | 2,801.00 |
| May 15 2024 | 0.00040870 | -0.00000300 | -0.73% | 0.00041510 | 0.00041700 | 0.00040780 | 2,203.00 |
| May 14 2024 | 0.00041140 | -0.00000600 | -1.44% | 0.00042430 | 0.00042550 | 0.00041100 | 1,674.00 |
| May 13 2024 | 0.00041780 | -0.00001700 | -3.91% | 0.00043610 | 0.00043690 | 0.00041560 | 2,614.00 |
| May 12 2024 | 0.00043500 | -0.00000040 | -0.09% | 0.00043510 | 0.00043870 | 0.00043250 | 1,008.00 |
| May 11 2024 | 0.00043540 | 0.00000200 | 0.46% | 0.00043490 | 0.00044200 | 0.00043080 | 1,298.00 |
| May 10 2024 | 0.00043350 | -0.00000500 | -1.14% | 0.00044140 | 0.00044250 | 0.00043080 | 2,009.00 |
| May 09 2024 | 0.00043860 | -0.00000600 | -1.35% | 0.00043900 | 0.00044940 | 0.00043680 | 1,903.00 |
| May 08 2024 | 0.00044440 | 0.00001000 | 2.30% | 0.00043780 | 0.00047100 | 0.00042820 | 6,766.00 |
| May 07 2024 | 0.00043410 | 0.00000600 | 1.40% | 0.00043120 | 0.00044090 | 0.00042300 | 2,473.00 |
| May 06 2024 | 0.00042820 | -0.00000300 | -0.70% | 0.00043250 | 0.00044610 | 0.00042730 | 3,503.00 |
| May 05 2024 | 0.00043140 | 0.00000900 | 2.13% | 0.00042760 | 0.00043650 | 0.00041890 | 2,419.00 |
| May 04 2024 | 0.00042210 | -0.00000700 | -1.63% | 0.00043420 | 0.00043440 | 0.00042210 | 2,376.00 |
| May 03 2024 | 0.00042890 | -0.00000600 | -1.38% | 0.00043500 | 0.00043810 | 0.00042830 | 2,148.00 |
| May 02 2024 | 0.00043500 | -0.00000300 | -0.68% | 0.00043680 | 0.00044480 | 0.00043290 | 2,098.00 |
| May 01 2024 | 0.00043810 | 0.00001900 | 4.53% | 0.00042050 | 0.00043940 | 0.00041620 | 5,178.00 |
| Apr 30 2024 | 0.00041920 | -0.00001400 | -3.23% | 0.00043180 | 0.00043420 | 0.00041060 | 4,232.00 |
| Apr 29 2024 | 0.00043280 | -0.00001000 | -2.26% | 0.00044910 | 0.00045040 | 0.00043040 | 2,661.00 |
| Apr 28 2024 | 0.00044310 | 0.00000500 | 1.14% | 0.00043730 | 0.00046790 | 0.00043540 | 4,933.00 |
| Apr 27 2024 | 0.00043770 | 0.00001300 | 3.06% | 0.00043290 | 0.00044500 | 0.00042010 | 2,855.00 |
| Apr 26 2024 | 0.00042490 | 0.00001500 | 3.66% | 0.00041090 | 0.00043780 | 0.00040560 | 3,548.00 |
| 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 |
