Register for streaming realtime charts, analysis tools, and prices.
ETCBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00036030 | 0.00000200 | 0.56% | 0.00035950 | 0.00036320 | 0.00035520 | 88.00 |
| Jul 17 2024 | 0.00035820 | -0.00000400 | -1.10% | 0.00036270 | 0.00036500 | 0.00035730 | 154.00 |
| Jul 16 2024 | 0.00036260 | -0.00000700 | -1.89% | 0.00036960 | 0.00037040 | 0.00036170 | 188.00 |
| Jul 15 2024 | 0.00036950 | -0.00000100 | -0.27% | 0.00037120 | 0.00037260 | 0.00036370 | 164.00 |
| Jul 14 2024 | 0.00037060 | -0.00000800 | -2.11% | 0.00037830 | 0.00037900 | 0.00036950 | 278.00 |
| Jul 13 2024 | 0.00037900 | 0.00000800 | 2.16% | 0.00037070 | 0.00038310 | 0.00037050 | 249.00 |
| Jul 12 2024 | 0.00037080 | 0.00001100 | 3.05% | 0.00036080 | 0.00037210 | 0.00036080 | 304.00 |
| Jul 11 2024 | 0.00036010 | -0.00000400 | -1.10% | 0.00036370 | 0.00036800 | 0.00035970 | 191.00 |
| Jul 10 2024 | 0.00036380 | 0.00000800 | 2.25% | 0.00035560 | 0.00036580 | 0.00035490 | 284.00 |
| Jul 09 2024 | 0.00035630 | -0.00000300 | -0.83% | 0.00035980 | 0.00036550 | 0.00035620 | 194.00 |
| Jul 08 2024 | 0.00035960 | 0.00000800 | 2.27% | 0.00035370 | 0.00036470 | 0.00034700 | 347.00 |
| Jul 07 2024 | 0.00035210 | -0.00001300 | -3.56% | 0.00036320 | 0.00036550 | 0.00035050 | 278.00 |
| Jul 06 2024 | 0.00036470 | 0.00000700 | 1.96% | 0.00035680 | 0.00036690 | 0.00035680 | 911.00 |
| Jul 05 2024 | 0.00035770 | -0.00000500 | -1.38% | 0.00036320 | 0.00036320 | 0.00033590 | 655.00 |
| Jul 04 2024 | 0.00036260 | -0.00001200 | -3.21% | 0.00037430 | 0.00037780 | 0.00036170 | 777.00 |
| Jul 03 2024 | 0.00037420 | -0.00000100 | -0.27% | 0.00037460 | 0.00037770 | 0.00037220 | 717.00 |
| Jul 02 2024 | 0.00037520 | 0.00000600 | 1.62% | 0.00036840 | 0.00037610 | 0.00036830 | 61.00 |
| Jul 01 2024 | 0.00036940 | -0.00000800 | -2.12% | 0.00037740 | 0.00037930 | 0.00036880 | 173.00 |
| Jun 30 2024 | 0.00037760 | -0.00000200 | -0.53% | 0.00038010 | 0.00038120 | 0.00037420 | 83.00 |
| Jun 29 2024 | 0.00037970 | -0.00000700 | -1.81% | 0.00038710 | 0.00039060 | 0.00037930 | 148.00 |
| Jun 28 2024 | 0.00038710 | -0.00000400 | -1.02% | 0.00039030 | 0.00039430 | 0.00038710 | 55.00 |
| Jun 27 2024 | 0.00039080 | 0.00000200 | 0.51% | 0.00038710 | 0.00039430 | 0.00038120 | 92.00 |
| Jun 26 2024 | 0.00038910 | 0.00000900 | 2.37% | 0.00037980 | 0.00039220 | 0.00037890 | 155.00 |
| Jun 25 2024 | 0.00038020 | -0.00000100 | -0.26% | 0.00038120 | 0.00038470 | 0.00037930 | 104.00 |
| Jun 24 2024 | 0.00038120 | 0.00002500 | 7.02% | 0.00035840 | 0.00038380 | 0.00035750 | 326.00 |
| Jun 23 2024 | 0.00035610 | -0.00000900 | -2.47% | 0.00036360 | 0.00036490 | 0.00035520 | 150.00 |
| Jun 22 2024 | 0.00036470 | -0.00000300 | -0.82% | 0.00036710 | 0.00036740 | 0.00036250 | 104.00 |
| Jun 21 2024 | 0.00036740 | -0.00000300 | -0.81% | 0.00037080 | 0.00037500 | 0.00036360 | 108.00 |
| Jun 20 2024 | 0.00037010 | -0.00000020 | -0.05% | 0.00036930 | 0.00037520 | 0.00036760 | 235.00 |
| Jun 19 2024 | 0.00037030 | 0.00001600 | 4.52% | 0.00035390 | 0.00037080 | 0.00035290 | 170.00 |
| Jun 18 2024 | 0.00035410 | -0.00000800 | -2.21% | 0.00036230 | 0.00036260 | 0.00033320 | 468.00 |
| Jun 17 2024 | 0.00036250 | -0.00002000 | -5.23% | 0.00038200 | 0.00038210 | 0.00036110 | 205.00 |
| Jun 16 2024 | 0.00038250 | -0.00000500 | -1.29% | 0.00038690 | 0.00038690 | 0.00038020 | 220.00 |
| Jun 15 2024 | 0.00038700 | 0.00000600 | 1.58% | 0.00038040 | 0.00038810 | 0.00037830 | 316.00 |
| Jun 14 2024 | 0.00038060 | 0.00000200 | 0.53% | 0.00037910 | 0.00038480 | 0.00037000 | 275.00 |
| Jun 13 2024 | 0.00037860 | -0.00000400 | -1.05% | 0.00038250 | 0.00038340 | 0.00037630 | 154.00 |
| Jun 12 2024 | 0.00038260 | 0.00000100 | 0.26% | 0.00038130 | 0.00038520 | 0.00037770 | 317.00 |
| Jun 11 2024 | 0.00038110 | -0.00000040 | -0.10% | 0.00038020 | 0.00038810 | 0.00037670 | 228.00 |
| Jun 10 2024 | 0.00038150 | -0.00000500 | -1.29% | 0.00038660 | 0.00038940 | 0.00038080 | 85.00 |
| Jun 09 2024 | 0.00038690 | -0.00000020 | -0.05% | 0.00038730 | 0.00038940 | 0.00038560 | 40.00 |
| Jun 08 2024 | 0.00038710 | -0.00000400 | -1.02% | 0.00038890 | 0.00039200 | 0.00038210 | 188.00 |
| Jun 07 2024 | 0.00039110 | -0.00002000 | -4.87% | 0.00041010 | 0.00041120 | 0.00036770 | 378.00 |
| Jun 06 2024 | 0.00041090 | -0.00000600 | -1.44% | 0.00041810 | 0.00041830 | 0.00040950 | 109.00 |
| Jun 05 2024 | 0.00041670 | -0.00000400 | -0.95% | 0.00042130 | 0.00042130 | 0.00041340 | 85.00 |
| Jun 04 2024 | 0.00042090 | 0.00000500 | 1.20% | 0.00041540 | 0.00042220 | 0.00041010 | 693.00 |
| Jun 03 2024 | 0.00041630 | -0.00001000 | -2.35% | 0.00042670 | 0.00042670 | 0.00041510 | 82.00 |
| Jun 02 2024 | 0.00042630 | -0.00001000 | -2.29% | 0.00043530 | 0.00043900 | 0.00042240 | 174.00 |
| Jun 01 2024 | 0.00043650 | -0.00000300 | -0.68% | 0.00043850 | 0.00043930 | 0.00043600 | 157.00 |
| May 31 2024 | 0.00043950 | 0.00000300 | 0.69% | 0.00043610 | 0.00044210 | 0.00043360 | 107.00 |
| May 30 2024 | 0.00043630 | -0.00001500 | -3.33% | 0.00045000 | 0.00045060 | 0.00043410 | 209.00 |
| May 29 2024 | 0.00045100 | -0.00000800 | -1.74% | 0.00045870 | 0.00045930 | 0.00044870 | 349.00 |
| May 28 2024 | 0.00045900 | -0.00000100 | -0.22% | 0.00045880 | 0.00046410 | 0.00045110 | 267.00 |
| May 27 2024 | 0.00046030 | -0.00000300 | -0.65% | 0.00046270 | 0.00047290 | 0.00045650 | 252.00 |
| May 26 2024 | 0.00046320 | 0.00000600 | 1.31% | 0.00045620 | 0.00047270 | 0.00045590 | 298.00 |
| May 25 2024 | 0.00045690 | -0.00000400 | -0.87% | 0.00046080 | 0.00046950 | 0.00045410 | 325.00 |
| May 24 2024 | 0.00046080 | -0.00001600 | -3.36% | 0.00047530 | 0.00049780 | 0.00045510 | 626.00 |
| May 23 2024 | 0.00047680 | 0.00003600 | 8.17% | 0.00044010 | 0.00049510 | 0.00043800 | 1,581.00 |
| May 22 2024 | 0.00044070 | -0.00001300 | -2.87% | 0.00045210 | 0.00045700 | 0.00042620 | 905.00 |
| May 21 2024 | 0.00045320 | 0.00000060 | 0.13% | 0.00045340 | 0.00046310 | 0.00044110 | 747.00 |
| May 20 2024 | 0.00045260 | 0.00003600 | 8.63% | 0.00041680 | 0.00047300 | 0.00040990 | 2,593.00 |
| May 19 2024 | 0.00041700 | -0.00001000 | -2.34% | 0.00042740 | 0.00042930 | 0.00041010 | 476.00 |
| May 18 2024 | 0.00042680 | 0.00000400 | 0.95% | 0.00042230 | 0.00043500 | 0.00042120 | 320.00 |
| May 17 2024 | 0.00042250 | 0.00000400 | 0.96% | 0.00041710 | 0.00042890 | 0.00041370 | 288.00 |
| May 16 2024 | 0.00041880 | 0.00001000 | 2.44% | 0.00040910 | 0.00042050 | 0.00040670 | 408.00 |
| May 15 2024 | 0.00040920 | -0.00000200 | -0.49% | 0.00041220 | 0.00041430 | 0.00040780 | 691.00 |
| May 14 2024 | 0.00041150 | -0.00000700 | -1.67% | 0.00041760 | 0.00042160 | 0.00041020 | 376.00 |
| May 13 2024 | 0.00041830 | -0.00001700 | -3.91% | 0.00043430 | 0.00043530 | 0.00041550 | 546.00 |
| May 12 2024 | 0.00043510 | 0.00000050 | 0.12% | 0.00043530 | 0.00043940 | 0.00043280 | 376.00 |
| May 11 2024 | 0.00043460 | 0.00000060 | 0.14% | 0.00043370 | 0.00044140 | 0.00043270 | 340.00 |
| May 10 2024 | 0.00043400 | -0.00000500 | -1.14% | 0.00043850 | 0.00044120 | 0.00043090 | 331.00 |
| May 09 2024 | 0.00043860 | -0.00000500 | -1.13% | 0.00044510 | 0.00044960 | 0.00043860 | 462.00 |
| May 08 2024 | 0.00044380 | 0.00000700 | 1.60% | 0.00043500 | 0.00047030 | 0.00042850 | 733.00 |
| May 07 2024 | 0.00043650 | 0.00000900 | 2.10% | 0.00042740 | 0.00044080 | 0.00042320 | 371.00 |
| May 06 2024 | 0.00042770 | -0.00000400 | -0.93% | 0.00043230 | 0.00044580 | 0.00042730 | 503.00 |
| May 05 2024 | 0.00043140 | 0.00000900 | 2.13% | 0.00042220 | 0.00043680 | 0.00041860 | 663.00 |
| May 04 2024 | 0.00042250 | -0.00000700 | -1.63% | 0.00042770 | 0.00043220 | 0.00042240 | 343.00 |
| May 03 2024 | 0.00042920 | -0.00000500 | -1.15% | 0.00043430 | 0.00043760 | 0.00042910 | 445.00 |
| May 02 2024 | 0.00043410 | -0.00000600 | -1.36% | 0.00043770 | 0.00044450 | 0.00043310 | 415.00 |
| May 01 2024 | 0.00043960 | 0.00002100 | 5.01% | 0.00041840 | 0.00043960 | 0.00041620 | 696.00 |
| Apr 30 2024 | 0.00041900 | -0.00001500 | -3.45% | 0.00043180 | 0.00043390 | 0.00041210 | 387.00 |
| Apr 29 2024 | 0.00043440 | -0.00001200 | -2.69% | 0.00044330 | 0.00045020 | 0.00043040 | 408.00 |
| Apr 28 2024 | 0.00044670 | 0.00001100 | 2.52% | 0.00043920 | 0.00046880 | 0.00043590 | 558.00 |
| Apr 27 2024 | 0.00043620 | 0.00001200 | 2.83% | 0.00042500 | 0.00044500 | 0.00042050 | 841.00 |
| Apr 26 2024 | 0.00042460 | 0.00001400 | 3.41% | 0.00040980 | 0.00043690 | 0.00040590 | 426.00 |
| Apr 25 2024 | 0.00041050 | 0.00000040 | 0.10% | 0.00041020 | 0.00041340 | 0.00040300 | 342.00 |
| Apr 24 2024 | 0.00041010 | -0.00001500 | -3.53% | 0.00042360 | 0.00042510 | 0.00040800 | 321.00 |
| Apr 23 2024 | 0.00042510 | 0.00000090 | 0.21% | 0.00042400 | 0.00042660 | 0.00041910 | 341.00 |
| Apr 22 2024 | 0.00042420 | 0.00000100 | 0.24% | 0.00042280 | 0.00043130 | 0.00042240 | 511.00 |
| Apr 21 2024 | 0.00042280 | -0.00000700 | -1.63% | 0.00042950 | 0.00043350 | 0.00042110 | 331.00 |
| Apr 20 2024 | 0.00043020 | 0.00002200 | 5.39% | 0.00040840 | 0.00043330 | 0.00040780 | 862.00 |
