Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ETCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29 2024 | 23.12 | -0.290 | -1.23% | 23.51 | 23.76 | 23.09 | 5,335.00 |
| Jun 28 2024 | 23.41 | -0.670 | -2.77% | 24.09 | 24.43 | 23.40 | 10,346.00 |
| Jun 27 2024 | 24.07 | 0.430 | 1.82% | 23.68 | 24.37 | 23.12 | 10,139.00 |
| Jun 26 2024 | 23.64 | 0.140 | 0.62% | 23.57 | 23.98 | 23.27 | 7,242.00 |
| Jun 25 2024 | 23.50 | 0.500 | 2.17% | 22.98 | 23.74 | 22.86 | 9,859.00 |
| Jun 24 2024 | 23.00 | 0.400 | 1.77% | 22.59 | 23.04 | 21.92 | 16,366.00 |
| Jun 23 2024 | 22.60 | -0.800 | -3.42% | 23.48 | 23.54 | 22.56 | 8,322.00 |
| Jun 22 2024 | 23.40 | -0.190 | -0.79% | 23.61 | 23.65 | 23.27 | 6,043.00 |
| Jun 21 2024 | 23.58 | -0.480 | -2.01% | 24.12 | 24.12 | 23.16 | 15,736.00 |
| Jun 20 2024 | 24.07 | 0.160 | 0.68% | 24.00 | 24.81 | 23.77 | 15,203.00 |
| Jun 19 2024 | 23.91 | 0.830 | 3.59% | 23.16 | 24.19 | 22.88 | 15,384.00 |
| Jun 18 2024 | 23.08 | -1.02 | -4.22% | 24.12 | 24.15 | 21.45 | 34,667.00 |
| Jun 17 2024 | 24.09 | -1.38 | -5.41% | 25.50 | 25.54 | 23.45 | 21,272.00 |
| Jun 16 2024 | 25.47 | -0.150 | -0.59% | 25.61 | 25.70 | 25.24 | 6,768.00 |
| Jun 15 2024 | 25.62 | 0.490 | 1.95% | 25.16 | 25.70 | 24.97 | 8,696.00 |
| Jun 14 2024 | 25.13 | -0.170 | -0.69% | 25.30 | 25.68 | 24.15 | 14,580.00 |
| Jun 13 2024 | 25.31 | -0.810 | -3.09% | 26.15 | 26.25 | 25.09 | 12,591.00 |
| Jun 12 2024 | 26.11 | 0.440 | 1.71% | 25.67 | 26.75 | 25.26 | 19,653.00 |
| Jun 11 2024 | 25.67 | -0.950 | -3.57% | 26.63 | 26.65 | 25.04 | 22,724.00 |
| Jun 10 2024 | 26.62 | -0.350 | -1.30% | 26.95 | 27.09 | 26.34 | 10,569.00 |
| Jun 09 2024 | 26.98 | 0.100 | 0.37% | 26.82 | 27.09 | 26.74 | 8,275.00 |
| Jun 08 2024 | 26.88 | -0.280 | -1.01% | 27.15 | 27.20 | 26.40 | 21,006.00 |
| Jun 07 2024 | 27.15 | -1.95 | -6.71% | 29.05 | 29.42 | 25.80 | 24,313.00 |
| Jun 06 2024 | 29.11 | -0.700 | -2.34% | 29.69 | 29.86 | 28.74 | 13,246.00 |
| Jun 05 2024 | 29.80 | 0.090 | 0.30% | 29.62 | 30.03 | 29.20 | 16,756.00 |
| Jun 04 2024 | 29.71 | 1.09 | 3.79% | 28.74 | 29.98 | 28.16 | 21,723.00 |
| Jun 03 2024 | 28.63 | -0.350 | -1.19% | 29.03 | 29.47 | 28.55 | 16,915.00 |
| Jun 02 2024 | 28.97 | -0.570 | -1.94% | 29.69 | 29.81 | 28.54 | 13,403.00 |
| Jun 01 2024 | 29.55 | -0.090 | -0.30% | 29.56 | 29.82 | 29.43 | 9,512.00 |
| May 31 2024 | 29.63 | -0.190 | -0.63% | 29.83 | 30.53 | 29.12 | 19,186.00 |
| May 30 2024 | 29.82 | -0.610 | -2.00% | 30.56 | 30.74 | 29.21 | 18,924.00 |
| May 29 2024 | 30.43 | -1.05 | -3.35% | 31.46 | 31.64 | 30.16 | 19,749.00 |
| May 28 2024 | 31.49 | -0.500 | -1.56% | 31.97 | 32.00 | 30.64 | 23,334.00 |
| May 27 2024 | 31.99 | 0.240 | 0.76% | 31.72 | 32.72 | 31.58 | 22,240.00 |
| May 26 2024 | 31.75 | 0.070 | 0.22% | 31.69 | 32.75 | 31.43 | 21,872.00 |
| May 25 2024 | 31.68 | 0.010 | 0.03% | 31.60 | 32.35 | 31.28 | 22,795.00 |
| May 24 2024 | 31.67 | -0.730 | -2.25% | 32.29 | 33.83 | 31.01 | 35,141.00 |
| May 23 2024 | 32.40 | 1.96 | 6.45% | 30.44 | 34.04 | 30.36 | 52,457.00 |
| May 22 2024 | 30.43 | -1.31 | -4.14% | 31.81 | 31.95 | 29.65 | 35,125.00 |
| May 21 2024 | 31.75 | -0.590 | -1.81% | 32.22 | 32.80 | 30.87 | 47,575.00 |
| May 20 2024 | 32.33 | 4.76 | 17.25% | 27.71 | 32.95 | 27.43 | 27,948.00 |
| May 19 2024 | 27.58 | -1.01 | -3.52% | 28.62 | 28.90 | 27.33 | 14,895.00 |
| May 18 2024 | 28.58 | 0.300 | 1.06% | 28.29 | 29.13 | 28.11 | 19,906.00 |
| May 17 2024 | 28.28 | 0.970 | 3.55% | 27.33 | 28.74 | 26.93 | 22,054.00 |
| May 16 2024 | 27.31 | 0.180 | 0.66% | 27.02 | 27.52 | 26.61 | 22,604.00 |
| May 15 2024 | 27.13 | 1.81 | 7.13% | 25.36 | 27.17 | 25.26 | 21,534.00 |
| May 14 2024 | 25.33 | -0.950 | -3.61% | 26.28 | 26.45 | 25.26 | 18,204.00 |
| May 13 2024 | 26.28 | -0.480 | -1.78% | 26.66 | 26.98 | 25.27 | 29,747.00 |
| May 12 2024 | 26.75 | 0.310 | 1.17% | 26.42 | 26.92 | 26.34 | 8,567.00 |
| May 11 2024 | 26.44 | 0.00 | 0.00% | 26.44 | 26.98 | 26.17 | 10,374.00 |
| May 10 2024 | 26.44 | -1.22 | -4.43% | 27.65 | 27.83 | 26.14 | 24,517.00 |
| May 09 2024 | 27.67 | 0.500 | 1.85% | 27.10 | 27.83 | 26.85 | 22,448.00 |
| May 08 2024 | 27.16 | 0.100 | 0.36% | 27.29 | 29.12 | 26.58 | 38,194.00 |
| May 07 2024 | 27.07 | 0.020 | 0.07% | 27.09 | 27.90 | 26.75 | 23,390.00 |
| May 06 2024 | 27.05 | -0.610 | -2.19% | 27.65 | 28.99 | 27.01 | 29,545.00 |
| May 05 2024 | 27.65 | 0.690 | 2.54% | 26.93 | 27.86 | 26.43 | 19,873.00 |
| May 04 2024 | 26.97 | 0.070 | 0.26% | 26.89 | 27.52 | 26.79 | 20,489.00 |
| May 03 2024 | 26.90 | 1.23 | 4.79% | 25.75 | 27.37 | 25.47 | 22,850.00 |
| May 02 2024 | 25.67 | 0.110 | 0.43% | 25.51 | 25.94 | 24.82 | 20,834.00 |
| May 01 2024 | 25.56 | 0.060 | 0.25% | 25.42 | 25.67 | 23.97 | 32,164.00 |
| Apr 30 2024 | 25.49 | -2.14 | -7.75% | 27.69 | 28.03 | 24.83 | 29,491.00 |
| Apr 29 2024 | 27.63 | -0.290 | -1.05% | 28.00 | 28.54 | 26.85 | 25,857.00 |
| Apr 28 2024 | 27.93 | 0.100 | 0.36% | 27.84 | 29.99 | 27.69 | 35,012.00 |
| Apr 27 2024 | 27.83 | 0.680 | 2.51% | 27.16 | 28.23 | 26.34 | 23,578.00 |
| Apr 26 2024 | 27.15 | 0.680 | 2.56% | 26.49 | 28.01 | 25.94 | 24,882.00 |
| Apr 25 2024 | 26.47 | 0.090 | 0.36% | 26.36 | 26.94 | 25.76 | 22,073.00 |
| Apr 24 2024 | 26.37 | -1.80 | -6.40% | 28.19 | 28.47 | 26.10 | 28,779.00 |
| Apr 23 2024 | 28.17 | -0.180 | -0.64% | 28.45 | 28.52 | 27.70 | 13,399.00 |
| Apr 22 2024 | 28.36 | 0.900 | 3.28% | 27.48 | 28.57 | 27.35 | 22,956.00 |
| Apr 21 2024 | 27.46 | -0.430 | -1.54% | 27.85 | 28.32 | 27.05 | 16,919.00 |
| Apr 20 2024 | 27.89 | 1.74 | 6.67% | 26.06 | 28.19 | 25.80 | 20,868.00 |
| Apr 19 2024 | 26.14 | 0.030 | 0.11% | 26.16 | 26.65 | 24.09 | 33,833.00 |
| Apr 18 2024 | 26.11 | 0.720 | 2.84% | 25.47 | 26.39 | 24.87 | 25,702.00 |
| Apr 17 2024 | 25.39 | -0.820 | -3.13% | 26.33 | 26.64 | 24.65 | 23,751.00 |
| Apr 16 2024 | 26.21 | -0.210 | -0.79% | 26.47 | 26.91 | 25.06 | 29,865.00 |
| Apr 15 2024 | 26.42 | -0.580 | -2.16% | 27.02 | 28.18 | 25.45 | 38,977.00 |
| Apr 14 2024 | 27.01 | 1.49 | 5.84% | 25.42 | 27.18 | 24.47 | 55,012.00 |
| Apr 13 2024 | 25.52 | -3.99 | -13.51% | 29.39 | 29.89 | 23.15 | 43,932.00 |
| Apr 12 2024 | 29.50 | -4.24 | -12.57% | 33.63 | 34.06 | 28.20 | 29,208.00 |
| Apr 11 2024 | 33.75 | 0.260 | 0.78% | 33.54 | 34.58 | 33.21 | 27,626.00 |
| Apr 10 2024 | 33.49 | 0.630 | 1.92% | 32.88 | 33.57 | 31.76 | 30,548.00 |
| Apr 09 2024 | 32.86 | -2.85 | -7.97% | 35.65 | 35.85 | 32.66 | 29,857.00 |
| Apr 08 2024 | 35.70 | 1.86 | 5.49% | 33.83 | 35.90 | 33.13 | 33,530.00 |
| Apr 07 2024 | 33.84 | 0.330 | 0.98% | 33.47 | 34.76 | 33.24 | 26,655.00 |
| Apr 06 2024 | 33.52 | 0.350 | 1.05% | 33.29 | 33.56 | 32.72 | 20,508.00 |
| Apr 05 2024 | 33.17 | 0.430 | 1.30% | 32.88 | 34.05 | 31.68 | 45,096.00 |
| Apr 04 2024 | 32.74 | 2.08 | 6.77% | 30.76 | 33.27 | 30.01 | 41,082.00 |
| Apr 03 2024 | 30.67 | 0.650 | 2.17% | 30.01 | 30.97 | 29.33 | 24,774.00 |
| Apr 02 2024 | 30.02 | -2.78 | -8.48% | 32.81 | 32.82 | 29.81 | 33,172.00 |
| Apr 01 2024 | 32.80 | -1.50 | -4.37% | 34.38 | 34.81 | 31.80 | 29,760.00 |
| Mar 31 2024 | 34.30 | 1.39 | 4.23% | 32.86 | 34.46 | 32.80 | 18,264.00 |
| Mar 30 2024 | 32.90 | -1.38 | -4.03% | 34.20 | 34.56 | 32.80 | 22,577.00 |
