Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.ETCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 31.41 | -0.530 | -1.66% | 31.87 | 31.88 | 30.64 | 25,634.00 |
| May 27 2024 | 31.94 | 0.210 | 0.65% | 31.76 | 32.69 | 31.61 | 14,426.00 |
| May 26 2024 | 31.73 | 0.070 | 0.23% | 31.61 | 32.74 | 31.44 | 20,136.00 |
| May 25 2024 | 31.66 | 0.050 | 0.16% | 31.62 | 32.32 | 31.30 | 20,960.00 |
| May 24 2024 | 31.61 | 0.210 | 0.68% | 32.32 | 33.89 | 31.03 | 27,761.00 |
| May 23 2024 | 31.39 | 0.990 | 3.25% | 30.50 | 31.72 | 30.37 | 8,295.00 |
| May 22 2024 | 30.41 | -1.33 | -4.18% | 31.68 | 31.87 | 29.67 | 22,015.00 |
| May 21 2024 | 31.74 | -0.590 | -1.82% | 32.26 | 32.79 | 30.89 | 26,730.00 |
| May 20 2024 | 32.32 | 4.72 | 17.08% | 27.62 | 32.96 | 27.46 | 22,059.00 |
| May 19 2024 | 27.61 | -1.00 | -3.50% | 28.56 | 28.86 | 27.35 | 16,575.00 |
| May 18 2024 | 28.61 | 0.320 | 1.12% | 28.28 | 29.12 | 28.12 | 19,504.00 |
| May 17 2024 | 28.29 | 1.06 | 3.88% | 27.24 | 28.77 | 26.94 | 22,088.00 |
| May 16 2024 | 27.24 | 0.150 | 0.56% | 27.13 | 27.50 | 26.63 | 25,024.00 |
| May 15 2024 | 27.09 | 1.75 | 6.89% | 25.41 | 27.17 | 25.37 | 24,025.00 |
| May 14 2024 | 25.34 | -0.950 | -3.61% | 26.25 | 26.44 | 25.28 | 25,904.00 |
| May 13 2024 | 26.29 | -0.180 | -0.67% | 26.76 | 26.96 | 25.30 | 24,733.00 |
| May 12 2024 | 26.47 | 0.00 | 0.00% | 26.47 | 26.47 | 26.47 | 0.00 |
| May 11 2024 | 26.47 | 0.070 | 0.27% | 26.41 | 26.88 | 26.19 | 20,650.00 |
| May 10 2024 | 26.39 | -1.26 | -4.57% | 27.59 | 27.81 | 26.15 | 23,680.00 |
| May 09 2024 | 27.66 | 0.500 | 1.83% | 27.19 | 27.82 | 26.87 | 20,565.00 |
| May 08 2024 | 27.16 | 0.180 | 0.65% | 27.14 | 29.33 | 26.61 | 23,187.00 |
| May 07 2024 | 26.99 | 0.00 | 0.00% | 26.99 | 26.99 | 26.99 | 0.00 |
| May 06 2024 | 26.99 | -0.970 | -3.47% | 27.70 | 28.54 | 26.99 | 9,170.00 |
| May 05 2024 | 27.96 | 0.00 | 0.00% | 27.96 | 27.96 | 27.96 | 0.00 |
| May 04 2024 | 27.96 | 0.00 | 0.00% | 27.96 | 27.96 | 27.96 | 0.00 |
| May 03 2024 | 27.96 | 0.00 | 0.00% | 27.96 | 27.96 | 27.96 | 0.00 |
| May 02 2024 | 27.96 | 0.00 | 0.00% | 27.96 | 27.96 | 27.96 | 0.00 |
| May 01 2024 | 27.96 | 0.00 | 0.00% | 27.96 | 27.96 | 27.96 | 0.00 |
| Apr 30 2024 | 27.96 | 0.00 | 0.00% | 27.96 | 27.96 | 27.96 | 0.00 |
| Apr 29 2024 | 27.96 | 0.00 | 0.00% | 27.96 | 27.96 | 27.96 | 0.00 |
| Apr 28 2024 | 27.96 | -0.160 | -0.58% | 27.94 | 29.47 | 27.78 | 17,101.00 |
| Apr 27 2024 | 28.12 | 0.00 | 0.00% | 28.12 | 28.12 | 28.12 | 0.00 |
| Apr 26 2024 | 28.12 | 0.00 | 0.00% | 28.12 | 28.12 | 28.12 | 0.00 |
| Apr 25 2024 | 28.12 | 0.00 | 0.00% | 28.12 | 28.12 | 28.12 | 0.00 |
| Apr 24 2024 | 28.12 | 0.00 | 0.00% | 28.12 | 28.12 | 28.12 | 0.00 |
| Apr 23 2024 | 28.12 | -0.220 | -0.78% | 28.30 | 28.51 | 27.69 | 11,130.00 |
| Apr 22 2024 | 28.34 | 2.30 | 8.83% | 27.48 | 28.57 | 27.42 | 11,650.00 |
| Apr 21 2024 | 26.04 | 0.00 | 0.00% | 26.04 | 26.04 | 26.04 | 0.00 |
| Apr 20 2024 | 26.04 | 0.00 | 0.00% | 26.04 | 26.04 | 26.04 | 0.00 |
| Apr 19 2024 | 26.04 | -0.080 | -0.32% | 26.07 | 26.50 | 24.08 | 17,597.00 |
| Apr 18 2024 | 26.13 | -0.870 | -3.23% | 25.37 | 26.36 | 24.91 | 9,535.00 |
| Apr 17 2024 | 27.00 | 0.00 | 0.00% | 27.00 | 27.00 | 27.00 | 0.00 |
| Apr 16 2024 | 27.00 | 0.00 | 0.00% | 27.00 | 27.00 | 27.00 | 0.00 |
| Apr 15 2024 | 27.00 | 0.00 | 0.00% | 27.00 | 27.00 | 27.00 | 0.00 |
| Apr 14 2024 | 27.00 | -6.52 | -19.45% | 25.46 | 27.15 | 24.51 | 13,938.00 |
| Apr 13 2024 | 33.52 | 0.00 | 0.00% | 33.52 | 33.52 | 33.52 | 0.00 |
| Apr 12 2024 | 33.52 | 0.00 | 0.00% | 33.52 | 33.52 | 33.52 | 0.00 |
| Apr 11 2024 | 33.52 | 0.00 | 0.00% | 33.52 | 33.52 | 33.52 | 0.00 |
| Apr 10 2024 | 33.52 | -2.17 | -6.07% | 32.72 | 33.59 | 32.16 | 14,816.00 |
| Apr 09 2024 | 35.68 | 0.00 | 0.00% | 35.68 | 35.68 | 35.68 | 0.00 |
| Apr 08 2024 | 35.68 | 1.79 | 5.29% | 33.81 | 35.87 | 33.13 | 21,905.00 |
| Apr 07 2024 | 33.89 | 0.370 | 1.09% | 33.50 | 34.73 | 33.28 | 13,285.00 |
| Apr 06 2024 | 33.52 | 0.410 | 1.23% | 33.08 | 33.60 | 32.71 | 22,096.00 |
| Apr 05 2024 | 33.11 | 0.210 | 0.64% | 32.83 | 34.03 | 31.64 | 26,425.00 |
| Apr 04 2024 | 32.90 | 2.29 | 7.49% | 30.57 | 33.22 | 30.56 | 17,860.00 |
| Apr 03 2024 | 30.61 | 0.650 | 2.17% | 29.99 | 30.93 | 28.98 | 36,605.00 |
| Apr 02 2024 | 29.96 | -2.17 | -6.76% | 32.62 | 32.69 | 29.84 | 43,388.00 |
| Apr 01 2024 | 32.13 | 0.00 | 0.00% | 32.13 | 32.13 | 32.13 | 0.00 |
| Mar 31 2024 | 32.13 | 0.00 | 0.00% | 32.13 | 32.13 | 32.13 | 0.00 |
| Mar 30 2024 | 32.13 | 0.00 | 0.00% | 32.13 | 32.13 | 32.13 | 0.00 |
| Mar 29 2024 | 32.13 | 0.00 | 0.00% | 32.13 | 32.13 | 32.13 | 0.00 |
| Mar 28 2024 | 32.13 | 0.00 | 0.00% | 32.13 | 32.13 | 32.13 | 0.00 |
| Mar 27 2024 | 32.13 | 0.00 | 0.00% | 32.13 | 32.13 | 32.13 | 0.00 |
| Mar 26 2024 | 32.13 | 1.83 | 6.05% | 32.39 | 33.19 | 31.75 | 26,278.00 |
| Mar 25 2024 | 30.30 | 0.00 | 0.00% | 30.30 | 30.30 | 30.30 | 0.00 |
| Mar 24 2024 | 30.30 | 0.00 | 0.00% | 30.30 | 30.30 | 30.30 | 0.00 |
| Mar 23 2024 | 30.30 | 1.21 | 4.15% | 29.25 | 31.39 | 29.01 | 37,441.00 |
| Mar 22 2024 | 29.09 | -1.21 | -4.00% | 30.25 | 30.73 | 29.09 | 37,245.00 |
| Mar 21 2024 | 30.30 | -0.300 | -0.99% | 30.51 | 30.86 | 29.59 | 20,655.00 |
| Mar 20 2024 | 30.60 | 2.92 | 10.54% | 27.90 | 30.74 | 26.77 | 56,725.00 |
| Mar 19 2024 | 27.69 | -3.71 | -11.80% | 31.53 | 31.60 | 27.24 | 61,498.00 |
| Mar 18 2024 | 31.39 | -0.540 | -1.70% | 31.81 | 32.11 | 30.30 | 49,820.00 |
| Mar 17 2024 | 31.94 | 1.23 | 4.02% | 30.91 | 32.39 | 29.46 | 50,504.00 |
| Mar 16 2024 | 30.70 | -2.57 | -7.71% | 33.28 | 33.63 | 30.05 | 48,403.00 |
| Mar 15 2024 | 33.27 | -1.83 | -5.22% | 35.17 | 35.58 | 30.88 | 57,543.00 |
| Mar 14 2024 | 35.10 | -1.44 | -3.93% | 36.52 | 36.82 | 33.45 | 39,201.00 |
| Mar 13 2024 | 36.54 | -0.300 | -0.83% | 36.73 | 37.61 | 35.79 | 22,010.00 |
| Mar 12 2024 | 36.84 | -1.14 | -2.99% | 38.10 | 38.22 | 34.84 | 21,259.00 |
| Mar 11 2024 | 37.98 | 1.84 | 5.09% | 36.06 | 39.44 | 34.10 | 21,681.00 |
| Mar 10 2024 | 36.14 | -1.76 | -4.63% | 37.13 | 37.71 | 35.32 | 16,770.00 |
| Mar 09 2024 | 37.90 | 0.00 | 0.00% | 37.90 | 37.90 | 37.90 | 0.00 |
| Mar 08 2024 | 37.90 | 0.00 | 0.00% | 37.90 | 37.90 | 37.90 | 0.00 |
| Mar 07 2024 | 37.90 | 0.670 | 1.80% | 37.18 | 38.33 | 35.99 | 21,492.00 |
| Mar 06 2024 | 37.23 | 3.04 | 8.89% | 34.24 | 38.07 | 32.95 | 20,611.00 |
| Mar 05 2024 | 34.19 | -1.75 | -4.88% | 36.35 | 39.54 | 29.20 | 27,684.00 |
| Mar 04 2024 | 35.94 | 2.37 | 7.07% | 33.51 | 36.66 | 33.08 | 26,137.00 |
| Mar 03 2024 | 33.57 | -0.530 | -1.57% | 33.85 | 35.68 | 30.79 | 24,156.00 |
| Mar 02 2024 | 34.10 | 3.76 | 12.40% | 30.26 | 34.74 | 30.26 | 26,615.00 |
| Mar 01 2024 | 30.34 | 1.49 | 5.16% | 28.85 | 30.36 | 28.79 | 26,936.00 |
| Feb 29 2024 | 28.85 | 0.760 | 2.71% | 29.40 | 31.44 | 28.18 | 30,626.00 |
