Register to chat with like-minded investors on our interactive forums.ETCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 23.40 | -0.720 | -2.99% | 24.13 | 24.31 | 23.14 | 4,523.00 |
| Jul 21 2024 | 24.12 | 0.210 | 0.88% | 23.92 | 24.35 | 23.04 | 4,269.00 |
| Jul 20 2024 | 23.91 | 0.270 | 1.14% | 23.60 | 24.22 | 23.37 | 4,612.00 |
| Jul 19 2024 | 23.64 | 0.580 | 2.52% | 23.01 | 23.68 | 22.52 | 4,079.00 |
| Jul 18 2024 | 23.06 | 0.060 | 0.26% | 22.98 | 23.45 | 22.51 | 4,158.00 |
| Jul 17 2024 | 23.00 | -0.550 | -2.34% | 23.63 | 23.88 | 22.88 | 5,989.00 |
| Jul 16 2024 | 23.55 | -0.380 | -1.59% | 23.96 | 23.99 | 22.73 | 5,931.00 |
| Jul 15 2024 | 23.93 | 1.32 | 5.84% | 22.58 | 23.97 | 22.51 | 4,516.00 |
| Jul 14 2024 | 22.61 | 0.190 | 0.85% | 22.50 | 22.73 | 22.16 | 3,021.00 |
| Jul 13 2024 | 22.42 | 0.960 | 4.47% | 21.45 | 22.52 | 21.43 | 6,299.00 |
| Jul 12 2024 | 21.46 | 0.780 | 3.77% | 20.74 | 21.76 | 20.50 | 3,002.00 |
| Jul 11 2024 | 20.68 | -0.360 | -1.71% | 21.01 | 21.70 | 20.58 | 3,551.00 |
| Jul 10 2024 | 21.04 | 0.420 | 2.04% | 20.64 | 21.21 | 20.42 | 3,390.00 |
| Jul 09 2024 | 20.62 | 0.240 | 1.18% | 20.36 | 21.03 | 20.28 | 3,949.00 |
| Jul 08 2024 | 20.38 | 0.700 | 3.56% | 19.77 | 21.12 | 18.96 | 6,882.00 |
| Jul 07 2024 | 19.68 | -1.54 | -7.26% | 21.13 | 21.25 | 19.66 | 5,873.00 |
| Jul 06 2024 | 21.22 | 0.940 | 4.64% | 20.21 | 21.30 | 20.08 | 2,638.00 |
| Jul 05 2024 | 20.28 | -0.570 | -2.73% | 20.45 | 20.72 | 18.20 | 10,161.00 |
| Jul 04 2024 | 20.85 | -1.73 | -7.66% | 22.56 | 22.63 | 20.68 | 8,071.00 |
| Jul 03 2024 | 22.58 | -0.700 | -3.01% | 23.31 | 23.34 | 22.28 | 6,858.00 |
| Jul 02 2024 | 23.28 | 0.050 | 0.22% | 23.15 | 23.40 | 22.95 | 3,508.00 |
| Jul 01 2024 | 23.23 | -0.540 | -2.27% | 23.65 | 24.08 | 23.20 | 1,109.00 |
| Jun 30 2024 | 23.77 | 0.640 | 2.77% | 23.13 | 23.89 | 22.74 | 758.00 |
| Jun 29 2024 | 23.13 | -0.310 | -1.32% | 23.45 | 23.74 | 23.09 | 453.00 |
| Jun 28 2024 | 23.44 | -0.620 | -2.58% | 24.05 | 24.44 | 23.41 | 1,045.00 |
| Jun 27 2024 | 24.06 | 0.410 | 1.73% | 23.58 | 24.37 | 23.17 | 1,152.00 |
| Jun 26 2024 | 23.65 | 0.180 | 0.77% | 23.48 | 23.97 | 23.27 | 798.00 |
| Jun 25 2024 | 23.47 | 0.450 | 1.95% | 22.99 | 23.73 | 22.89 | 1,014.00 |
| Jun 24 2024 | 23.02 | 0.410 | 1.81% | 22.66 | 23.03 | 21.75 | 2,199.00 |
| Jun 23 2024 | 22.61 | -0.770 | -3.29% | 23.52 | 23.53 | 22.54 | 821.00 |
| Jun 22 2024 | 23.38 | -0.240 | -1.02% | 23.54 | 23.65 | 23.31 | 664.00 |
| Jun 21 2024 | 23.62 | -0.460 | -1.91% | 23.90 | 24.11 | 23.16 | 1,852.00 |
| Jun 20 2024 | 24.08 | 0.170 | 0.71% | 23.93 | 24.80 | 23.75 | 1,849.00 |
| Jun 19 2024 | 23.91 | 0.880 | 3.82% | 23.03 | 24.16 | 22.92 | 1,826.00 |
| Jun 18 2024 | 23.03 | -1.03 | -4.28% | 24.07 | 24.12 | 21.49 | 4,811.00 |
| Jun 17 2024 | 24.06 | -1.42 | -5.57% | 25.41 | 25.47 | 23.48 | 2,482.00 |
| Jun 16 2024 | 25.48 | -0.160 | -0.62% | 25.58 | 25.64 | 25.24 | 731.00 |
| Jun 15 2024 | 25.64 | 0.460 | 1.83% | 25.14 | 25.70 | 25.00 | 937.00 |
| Jun 14 2024 | 25.18 | -0.150 | -0.59% | 25.31 | 25.67 | 24.13 | 1,854.00 |
| Jun 13 2024 | 25.33 | -0.790 | -3.02% | 26.03 | 26.15 | 25.17 | 1,441.00 |
| Jun 12 2024 | 26.12 | 0.400 | 1.56% | 25.78 | 26.72 | 25.28 | 2,487.00 |
| Jun 11 2024 | 25.72 | -0.910 | -3.42% | 26.57 | 26.60 | 25.07 | 2,714.00 |
| Jun 10 2024 | 26.63 | -0.310 | -1.15% | 26.98 | 27.08 | 26.34 | 1,346.00 |
| Jun 09 2024 | 26.94 | 0.080 | 0.30% | 26.82 | 27.08 | 26.74 | 970.00 |
| Jun 08 2024 | 26.86 | -0.200 | -0.74% | 27.04 | 27.18 | 26.41 | 2,559.00 |
| Jun 07 2024 | 27.06 | -2.07 | -7.11% | 29.02 | 29.41 | 25.08 | 3,311.00 |
| Jun 06 2024 | 29.13 | -0.700 | -2.35% | 29.79 | 29.80 | 28.75 | 1,546.00 |
| Jun 05 2024 | 29.83 | 0.080 | 0.27% | 29.74 | 30.02 | 29.20 | 1,993.00 |
| Jun 04 2024 | 29.75 | 1.19 | 4.17% | 28.63 | 29.96 | 28.17 | 2,705.00 |
| Jun 03 2024 | 28.56 | -0.390 | -1.35% | 28.92 | 29.46 | 28.56 | 2,118.00 |
| Jun 02 2024 | 28.95 | -0.580 | -1.96% | 29.56 | 29.82 | 28.54 | 1,475.00 |
| Jun 01 2024 | 29.53 | -0.140 | -0.47% | 29.58 | 29.81 | 29.44 | 956.00 |
| May 31 2024 | 29.67 | -0.150 | -0.50% | 29.79 | 30.52 | 29.14 | 2,015.00 |
| May 30 2024 | 29.82 | -0.620 | -2.04% | 30.48 | 30.74 | 29.22 | 2,491.00 |
| May 29 2024 | 30.44 | -1.01 | -3.21% | 31.44 | 31.63 | 30.15 | 2,494.00 |
| May 28 2024 | 31.45 | -0.520 | -1.63% | 31.88 | 31.91 | 30.62 | 3,202.00 |
| May 27 2024 | 31.97 | 0.240 | 0.76% | 31.72 | 32.71 | 31.60 | 2,833.00 |
| May 26 2024 | 31.73 | 0.050 | 0.16% | 31.67 | 32.76 | 31.44 | 2,958.00 |
| May 25 2024 | 31.68 | 0.040 | 0.13% | 31.66 | 32.34 | 31.27 | 2,705.00 |
| May 24 2024 | 31.64 | -0.780 | -2.41% | 32.35 | 33.89 | 31.02 | 5,001.00 |
| May 23 2024 | 32.42 | 1.90 | 6.23% | 30.39 | 34.19 | 30.36 | 8,600.00 |
| May 22 2024 | 30.52 | -1.25 | -3.93% | 31.68 | 31.97 | 29.76 | 3,727.00 |
| May 21 2024 | 31.77 | -0.540 | -1.67% | 32.35 | 32.89 | 30.84 | 5,559.00 |
| May 20 2024 | 32.31 | 4.73 | 17.15% | 27.58 | 32.97 | 27.46 | 8,543.00 |
| May 19 2024 | 27.58 | -1.03 | -3.60% | 28.63 | 28.90 | 27.33 | 5,925.00 |
| May 18 2024 | 28.61 | 0.310 | 1.10% | 28.26 | 29.14 | 28.12 | 5,278.00 |
| May 17 2024 | 28.30 | 1.00 | 3.66% | 27.24 | 28.78 | 26.94 | 6,001.00 |
| May 16 2024 | 27.30 | 0.190 | 0.70% | 27.10 | 27.54 | 26.73 | 6,416.00 |
| May 15 2024 | 27.11 | 1.77 | 6.99% | 25.40 | 27.16 | 25.38 | 7,362.00 |
| May 14 2024 | 25.34 | -0.990 | -3.76% | 26.25 | 26.45 | 25.26 | 4,769.00 |
| May 13 2024 | 26.33 | -0.410 | -1.53% | 26.72 | 26.99 | 25.28 | 7,812.00 |
| May 12 2024 | 26.74 | 0.290 | 1.10% | 26.48 | 26.91 | 26.35 | 5,536.00 |
| May 11 2024 | 26.45 | 0.010 | 0.04% | 26.38 | 26.99 | 26.21 | 2,868.00 |
| May 10 2024 | 26.44 | -1.17 | -4.24% | 27.65 | 27.82 | 26.14 | 6,596.00 |
| May 09 2024 | 27.61 | 0.470 | 1.73% | 27.19 | 27.83 | 26.83 | 3,055.00 |
| May 08 2024 | 27.14 | 0.040 | 0.15% | 27.06 | 28.88 | 26.56 | 6,797.00 |
| May 07 2024 | 27.10 | 0.080 | 0.30% | 27.00 | 27.89 | 26.75 | 5,930.00 |
| May 06 2024 | 27.02 | -0.670 | -2.42% | 27.67 | 28.98 | 27.00 | 6,695.00 |
| May 05 2024 | 27.69 | 0.750 | 2.78% | 26.95 | 27.86 | 26.44 | 6,473.00 |
| May 04 2024 | 26.94 | 0.050 | 0.19% | 26.90 | 27.52 | 26.79 | 5,282.00 |
| May 03 2024 | 26.89 | 1.23 | 4.79% | 25.68 | 27.35 | 25.49 | 6,991.00 |
| May 02 2024 | 25.66 | 0.080 | 0.31% | 25.53 | 25.94 | 24.86 | 4,632.00 |
| May 01 2024 | 25.58 | 0.080 | 0.31% | 25.41 | 25.65 | 23.97 | 6,610.00 |
| Apr 30 2024 | 25.50 | -2.13 | -7.71% | 27.54 | 28.02 | 24.84 | 6,206.00 |
| Apr 29 2024 | 27.63 | -0.280 | -1.00% | 28.06 | 28.51 | 26.86 | 4,578.00 |
| Apr 28 2024 | 27.91 | 0.070 | 0.25% | 27.92 | 29.98 | 27.70 | 7,507.00 |
| Apr 27 2024 | 27.84 | 0.730 | 2.69% | 27.14 | 28.21 | 26.33 | 6,848.00 |
| Apr 26 2024 | 27.11 | 0.640 | 2.42% | 26.46 | 28.00 | 25.94 | 9,190.00 |
| Apr 25 2024 | 26.47 | 0.090 | 0.34% | 26.35 | 26.91 | 25.76 | 6,589.00 |
| Apr 24 2024 | 26.38 | -1.77 | -6.29% | 28.17 | 28.46 | 26.09 | 13,676.00 |
