Register for real-time alerts, custom portfolio, and market movers
ETCETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.006712 | -0.000055 | -0.81% | 0.006785 | 0.006814 | 0.006674 | 436.00 |
| Jul 17 2024 | 0.006767 | -0.000093 | -1.36% | 0.00685 | 0.006866 | 0.006746 | 424.00 |
| Jul 16 2024 | 0.00686 | -0.00000100 | -0.01% | 0.00686 | 0.006903 | 0.006757 | 458.00 |
| Jul 15 2024 | 0.006861 | -0.000091 | -1.31% | 0.006962 | 0.006967 | 0.006796 | 637.00 |
| Jul 14 2024 | 0.006952 | -0.000111 | -1.57% | 0.00705 | 0.007076 | 0.006934 | 447.00 |
| Jul 13 2024 | 0.007063 | 0.000213 | 3.11% | 0.006849 | 0.007105 | 0.006846 | 515.00 |
| Jul 12 2024 | 0.00685 | 0.000189 | 2.84% | 0.006662 | 0.00691 | 0.006662 | 533.00 |
| Jul 11 2024 | 0.006661 | -0.000107 | -1.58% | 0.006768 | 0.00679 | 0.006652 | 512.00 |
| Jul 10 2024 | 0.006768 | 0.000041 | 0.61% | 0.006731 | 0.006813 | 0.006707 | 499.00 |
| Jul 09 2024 | 0.006727 | -0.000031 | -0.46% | 0.006754 | 0.006812 | 0.006719 | 452.00 |
| Jul 08 2024 | 0.006758 | 0.00001 | 0.15% | 0.006736 | 0.006858 | 0.006685 | 473.00 |
| Jul 07 2024 | 0.006748 | -0.000175 | -2.53% | 0.006906 | 0.00694 | 0.006691 | 474.00 |
| Jul 06 2024 | 0.006923 | 0.000123 | 1.81% | 0.006786 | 0.006954 | 0.006757 | 572.00 |
| Jul 05 2024 | 0.0068 | 0.000027 | 0.40% | 0.006787 | 0.006889 | 0.006359 | 723.00 |
| Jul 04 2024 | 0.006773 | -0.000067 | -0.98% | 0.00683 | 0.006909 | 0.006726 | 453.00 |
| Jul 03 2024 | 0.00684 | 0.000038 | 0.56% | 0.006807 | 0.006859 | 0.00678 | 448.00 |
| Jul 02 2024 | 0.006802 | 0.000049 | 0.73% | 0.006736 | 0.00681 | 0.006717 | 410.00 |
| Jul 01 2024 | 0.006753 | -0.000139 | -2.02% | 0.006889 | 0.006892 | 0.006715 | 443.00 |
| Jun 30 2024 | 0.006892 | 0.000032 | 0.47% | 0.006847 | 0.006922 | 0.006757 | 426.00 |
| Jun 29 2024 | 0.00686 | -0.000058 | -0.84% | 0.006923 | 0.007007 | 0.006829 | 427.00 |
| Jun 28 2024 | 0.006918 | -0.000069 | -0.99% | 0.006977 | 0.007032 | 0.006918 | 443.00 |
| Jun 27 2024 | 0.006987 | -0.000033 | -0.47% | 0.007027 | 0.007061 | 0.006868 | 412.00 |
| Jun 26 2024 | 0.00702 | 0.0001 | 1.45% | 0.00692 | 0.007036 | 0.006884 | 407.00 |
| Jun 25 2024 | 0.00692 | 0.000046 | 0.67% | 0.006862 | 0.006975 | 0.006841 | 493.00 |
| Jun 24 2024 | 0.006874 | 0.000269 | 4.07% | 0.006622 | 0.006926 | 0.006604 | 552.00 |
| Jun 23 2024 | 0.006605 | -0.000087 | -1.30% | 0.00668 | 0.006706 | 0.006574 | 440.00 |
| Jun 22 2024 | 0.006692 | -0.00000500 | -0.07% | 0.006694 | 0.00675 | 0.006685 | 409.00 |
| Jun 21 2024 | 0.006697 | -0.000152 | -2.22% | 0.006847 | 0.00688 | 0.006661 | 431.00 |
| Jun 20 2024 | 0.006849 | 0.00012 | 1.78% | 0.006739 | 0.006891 | 0.006723 | 520.00 |
| Jun 19 2024 | 0.006729 | 0.000086 | 1.29% | 0.006618 | 0.006787 | 0.0066 | 570.00 |
| Jun 18 2024 | 0.006643 | -0.000222 | -3.23% | 0.00686 | 0.006873 | 0.006422 | 677.00 |
| Jun 17 2024 | 0.006865 | -0.00017 | -2.42% | 0.007037 | 0.007037 | 0.006778 | 437.00 |
| Jun 16 2024 | 0.007035 | -0.000153 | -2.13% | 0.007177 | 0.007186 | 0.007022 | 470.00 |
| Jun 15 2024 | 0.007188 | -0.000034 | -0.47% | 0.007221 | 0.007234 | 0.007118 | 381.00 |
| Jun 14 2024 | 0.007222 | -0.000073 | -1.00% | 0.007292 | 0.007298 | 0.007139 | 430.00 |
| Jun 13 2024 | 0.007295 | -0.000038 | -0.52% | 0.007331 | 0.007366 | 0.007254 | 369.00 |
| Jun 12 2024 | 0.007333 | -0.000012 | -0.16% | 0.007337 | 0.007381 | 0.007241 | 567.00 |
| Jun 11 2024 | 0.007345 | 0.000089 | 1.23% | 0.00725 | 0.007392 | 0.007165 | 493.00 |
| Jun 10 2024 | 0.007256 | -0.000018 | -0.25% | 0.007275 | 0.007367 | 0.007213 | 295.00 |
| Jun 09 2024 | 0.007274 | -0.000019 | -0.26% | 0.00729 | 0.007332 | 0.007253 | 345.00 |
| Jun 08 2024 | 0.007293 | -0.000072 | -0.98% | 0.007328 | 0.007378 | 0.007207 | 326.00 |
| Jun 07 2024 | 0.007365 | -0.000263 | -3.45% | 0.007612 | 0.007692 | 0.007071 | 719.00 |
| Jun 06 2024 | 0.007628 | -0.00007 | -0.91% | 0.007712 | 0.007712 | 0.007612 | 334.00 |
| Jun 05 2024 | 0.007698 | -0.000099 | -1.27% | 0.007798 | 0.007809 | 0.007697 | 455.00 |
| Jun 04 2024 | 0.007797 | 0.000185 | 2.43% | 0.007604 | 0.007833 | 0.007528 | 281.00 |
| Jun 03 2024 | 0.007612 | -0.000053 | -0.69% | 0.007649 | 0.007676 | 0.007551 | 355.00 |
| Jun 02 2024 | 0.007665 | -0.000091 | -1.17% | 0.007752 | 0.007767 | 0.007599 | 368.00 |
| Jun 01 2024 | 0.007756 | -0.000126 | -1.60% | 0.00787 | 0.00787 | 0.007742 | 759.00 |
| May 31 2024 | 0.007882 | -0.000075 | -0.94% | 0.007947 | 0.008011 | 0.007822 | 362.00 |
| May 30 2024 | 0.007957 | -0.000125 | -1.55% | 0.008081 | 0.008097 | 0.007887 | 989.00 |
| May 29 2024 | 0.008082 | -0.000086 | -1.05% | 0.008177 | 0.008178 | 0.008022 | 310.00 |
| May 28 2024 | 0.008168 | -0.000031 | -0.38% | 0.008181 | 0.008266 | 0.008013 | 227.00 |
| May 27 2024 | 0.008199 | -0.000099 | -1.19% | 0.00829 | 0.008322 | 0.008136 | 312.00 |
| May 26 2024 | 0.008298 | -0.000142 | -1.68% | 0.008431 | 0.008482 | 0.008284 | 343.00 |
| May 25 2024 | 0.00844 | -0.000031 | -0.37% | 0.008484 | 0.008589 | 0.008375 | 403.00 |
| May 24 2024 | 0.008471 | -0.000067 | -0.78% | 0.008586 | 0.008912 | 0.008426 | 513.00 |
| May 23 2024 | 0.008538 | 0.000405 | 4.98% | 0.008144 | 0.008725 | 0.008115 | 1,285.00 |
| May 22 2024 | 0.008133 | -0.000257 | -3.06% | 0.008358 | 0.00851 | 0.00809 | 568.00 |
| May 21 2024 | 0.00839 | -0.000459 | -5.19% | 0.008839 | 0.008839 | 0.008331 | 581.00 |
| May 20 2024 | 0.008849 | -0.000142 | -1.58% | 0.008982 | 0.00909 | 0.008646 | 808.00 |
| May 19 2024 | 0.008991 | -0.000171 | -1.87% | 0.009167 | 0.009215 | 0.008935 | 282.00 |
| May 18 2024 | 0.009162 | 0.000016 | 0.17% | 0.009151 | 0.009364 | 0.009101 | 511.00 |
| May 17 2024 | 0.009146 | -0.000131 | -1.41% | 0.009243 | 0.009362 | 0.00911 | 390.00 |
| May 16 2024 | 0.009277 | 0.000337 | 3.77% | 0.008935 | 0.009305 | 0.00891 | 557.00 |
| May 15 2024 | 0.00894 | 0.000156 | 1.78% | 0.008797 | 0.008996 | 0.008786 | 402.00 |
| May 14 2024 | 0.008784 | -0.000148 | -1.66% | 0.008904 | 0.00894 | 0.008769 | 372.00 |
| May 13 2024 | 0.008932 | -0.000184 | -2.02% | 0.009111 | 0.00913 | 0.008811 | 571.00 |
| May 12 2024 | 0.009116 | 0.000034 | 0.37% | 0.009098 | 0.009161 | 0.00905 | 414.00 |
| May 11 2024 | 0.009082 | -0.00000200 | -0.02% | 0.009082 | 0.009243 | 0.009028 | 339.00 |
| May 10 2024 | 0.009084 | -0.000015 | -0.16% | 0.009096 | 0.00921 | 0.009026 | 450.00 |
| May 09 2024 | 0.009099 | -0.000038 | -0.42% | 0.009127 | 0.009236 | 0.009043 | 383.00 |
| May 08 2024 | 0.009137 | 0.000132 | 1.47% | 0.008995 | 0.00972 | 0.008896 | 917.00 |
| May 07 2024 | 0.009005 | 0.000184 | 2.09% | 0.008825 | 0.009123 | 0.008755 | 759.00 |
| May 06 2024 | 0.008821 | 0.00002 | 0.23% | 0.008819 | 0.009051 | 0.008786 | 486.00 |
| May 05 2024 | 0.008801 | 0.000148 | 1.71% | 0.008646 | 0.008884 | 0.008546 | 452.00 |
| May 04 2024 | 0.008653 | -0.000057 | -0.65% | 0.00867 | 0.008743 | 0.008593 | 404.00 |
| May 03 2024 | 0.00871 | 0.0001 | 1.16% | 0.008602 | 0.008768 | 0.00859 | 402.00 |
| May 02 2024 | 0.00861 | 0.000029 | 0.34% | 0.008584 | 0.008731 | 0.008521 | 456.00 |
| May 01 2024 | 0.008581 | 0.000146 | 1.73% | 0.008448 | 0.008581 | 0.008369 | 551.00 |
| Apr 30 2024 | 0.008435 | -0.000172 | -2.00% | 0.008581 | 0.008675 | 0.0084 | 559.00 |
| Apr 29 2024 | 0.008607 | 0.000027 | 0.31% | 0.008576 | 0.008675 | 0.00852 | 491.00 |
| Apr 28 2024 | 0.00858 | 0.000069 | 0.81% | 0.008565 | 0.009024 | 0.00851 | 965.00 |
| Apr 27 2024 | 0.008511 | -0.000153 | -1.77% | 0.008661 | 0.008808 | 0.008437 | 521.00 |
| Apr 26 2024 | 0.008664 | 0.000289 | 3.45% | 0.008377 | 0.008868 | 0.008305 | 480.00 |
| Apr 25 2024 | 0.008375 | -0.000016 | -0.19% | 0.008399 | 0.008446 | 0.008254 | 420.00 |
| Apr 24 2024 | 0.008391 | -0.000372 | -4.25% | 0.008742 | 0.008776 | 0.008362 | 417.00 |
| Apr 23 2024 | 0.008763 | -0.000089 | -1.01% | 0.008849 | 0.008858 | 0.008701 | 347.00 |
| Apr 22 2024 | 0.008852 | 0.000119 | 1.36% | 0.00872 | 0.008905 | 0.00872 | 367.00 |
| Apr 21 2024 | 0.008733 | -0.000104 | -1.18% | 0.008833 | 0.008887 | 0.008683 | 383.00 |
| Apr 20 2024 | 0.008837 | 0.00032 | 3.76% | 0.008519 | 0.008953 | 0.008514 | 630.00 |
