Register for streaming realtime charts, analysis tools, and prices.ETCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15 2024 | 23.91 | 1.33 | 5.89% | 22.59 | 23.98 | 22.52 | 335,258.00 |
| Jul 14 2024 | 22.58 | 0.180 | 0.80% | 22.39 | 22.74 | 22.15 | 193,180.00 |
| Jul 13 2024 | 22.40 | 0.930 | 4.33% | 21.46 | 22.56 | 21.43 | 237,346.00 |
| Jul 12 2024 | 21.47 | 0.810 | 3.92% | 20.75 | 21.77 | 20.50 | 136,821.00 |
| Jul 11 2024 | 20.66 | -0.330 | -1.57% | 20.98 | 21.73 | 20.55 | 173,110.00 |
| Jul 10 2024 | 20.99 | 0.360 | 1.75% | 20.64 | 21.21 | 20.43 | 174,251.00 |
| Jul 09 2024 | 20.63 | 0.220 | 1.08% | 20.33 | 21.07 | 20.28 | 161,048.00 |
| Jul 08 2024 | 20.41 | 0.650 | 3.29% | 19.74 | 21.14 | 18.93 | 333,621.00 |
| Jul 07 2024 | 19.76 | -1.44 | -6.79% | 21.16 | 21.23 | 19.64 | 153,219.00 |
| Jul 06 2024 | 21.20 | 0.990 | 4.90% | 20.21 | 21.30 | 20.04 | 159,734.00 |
| Jul 05 2024 | 20.21 | -0.530 | -2.56% | 20.76 | 20.76 | 18.18 | 1,283,128.00 |
| Jul 04 2024 | 20.74 | -1.79 | -7.94% | 22.55 | 22.63 | 20.60 | 574,410.00 |
| Jul 03 2024 | 22.53 | -0.750 | -3.22% | 23.29 | 23.34 | 22.25 | 198,092.00 |
| Jul 02 2024 | 23.28 | 0.060 | 0.26% | 23.20 | 23.47 | 22.96 | 111,824.00 |
| Jul 01 2024 | 23.22 | -0.480 | -2.03% | 23.71 | 24.08 | 23.17 | 194,170.00 |
| Jun 30 2024 | 23.70 | 0.540 | 2.33% | 23.15 | 23.88 | 22.71 | 121,400.00 |
| Jun 29 2024 | 23.16 | -0.260 | -1.11% | 23.41 | 23.77 | 23.10 | 120,589.00 |
| Jun 28 2024 | 23.42 | -0.640 | -2.66% | 24.05 | 24.43 | 23.40 | 251,867.00 |
| Jun 27 2024 | 24.06 | 0.380 | 1.60% | 23.66 | 24.39 | 23.14 | 194,548.00 |
| Jun 26 2024 | 23.68 | 0.190 | 0.81% | 23.47 | 23.98 | 23.26 | 116,876.00 |
| Jun 25 2024 | 23.49 | 0.500 | 2.17% | 22.98 | 23.73 | 22.88 | 181,102.00 |
| Jun 24 2024 | 22.99 | 0.340 | 1.50% | 22.67 | 23.05 | 21.46 | 378,248.00 |
| Jun 23 2024 | 22.65 | -0.730 | -3.12% | 23.35 | 23.55 | 22.50 | 181,399.00 |
| Jun 22 2024 | 23.38 | -0.170 | -0.72% | 23.56 | 23.65 | 23.28 | 81,333.00 |
| Jun 21 2024 | 23.55 | -0.510 | -2.12% | 24.06 | 24.11 | 23.16 | 215,872.00 |
| Jun 20 2024 | 24.06 | 0.060 | 0.25% | 23.90 | 24.81 | 23.76 | 217,192.00 |
| Jun 19 2024 | 24.00 | 0.950 | 4.12% | 23.01 | 24.19 | 22.88 | 248,339.00 |
| Jun 18 2024 | 23.05 | -1.03 | -4.28% | 24.10 | 24.12 | 21.11 | 872,446.00 |
| Jun 17 2024 | 24.08 | -1.39 | -5.46% | 25.46 | 25.56 | 23.42 | 367,467.00 |
| Jun 16 2024 | 25.47 | -0.160 | -0.62% | 25.58 | 25.69 | 25.24 | 123,827.00 |
| Jun 15 2024 | 25.63 | 0.500 | 1.99% | 25.13 | 25.70 | 24.97 | 149,443.00 |
| Jun 14 2024 | 25.13 | -0.190 | -0.75% | 25.36 | 25.67 | 24.10 | 404,694.00 |
| Jun 13 2024 | 25.32 | -0.800 | -3.06% | 26.06 | 26.16 | 25.08 | 249,882.00 |
| Jun 12 2024 | 26.12 | 0.460 | 1.79% | 25.66 | 26.76 | 25.26 | 492,770.00 |
| Jun 11 2024 | 25.66 | -0.960 | -3.61% | 26.60 | 26.63 | 25.00 | 600,720.00 |
| Jun 10 2024 | 26.62 | -0.350 | -1.30% | 27.03 | 27.03 | 26.48 | 26,966.00 |
| Jun 09 2024 | 26.97 | 0.120 | 0.45% | 26.82 | 27.10 | 26.75 | 128,765.00 |
| Jun 08 2024 | 26.85 | -0.200 | -0.74% | 26.95 | 27.20 | 26.37 | 351,590.00 |
| Jun 07 2024 | 27.05 | -2.00 | -6.88% | 29.02 | 29.44 | 24.70 | 1,228,805.00 |
| Jun 06 2024 | 29.05 | -0.740 | -2.48% | 29.79 | 29.79 | 28.71 | 198,759.00 |
| Jun 05 2024 | 29.79 | 0.060 | 0.20% | 29.70 | 30.06 | 29.20 | 241,084.00 |
| Jun 04 2024 | 29.73 | 1.09 | 3.81% | 28.64 | 29.98 | 28.17 | 362,859.00 |
| Jun 03 2024 | 28.64 | -0.310 | -1.07% | 28.92 | 29.48 | 28.57 | 306,692.00 |
| Jun 02 2024 | 28.95 | -0.600 | -2.03% | 29.57 | 29.82 | 28.54 | 292,891.00 |
| Jun 01 2024 | 29.55 | -0.070 | -0.24% | 29.60 | 29.83 | 29.42 | 215,002.00 |
| May 31 2024 | 29.62 | -0.200 | -0.67% | 29.78 | 30.56 | 29.11 | 382,071.00 |
| May 30 2024 | 29.82 | -0.630 | -2.07% | 30.47 | 30.75 | 29.18 | 361,102.00 |
| May 29 2024 | 30.45 | -0.950 | -3.03% | 31.43 | 31.66 | 30.12 | 318,006.00 |
| May 28 2024 | 31.40 | -0.560 | -1.75% | 31.88 | 31.90 | 30.62 | 473,187.00 |
| May 27 2024 | 31.96 | 0.240 | 0.76% | 31.76 | 32.72 | 31.56 | 497,208.00 |
| May 26 2024 | 31.72 | 0.050 | 0.16% | 31.62 | 32.77 | 31.45 | 438,661.00 |
| May 25 2024 | 31.67 | 0.040 | 0.13% | 31.63 | 32.35 | 31.27 | 443,825.00 |
| May 24 2024 | 31.63 | -0.740 | -2.29% | 32.36 | 33.92 | 31.00 | 774,746.00 |
| May 23 2024 | 32.37 | 0.620 | 1.95% | 30.50 | 34.33 | 30.37 | 2,345,685.00 |
| May 22 2024 | 31.75 | 0.00 | 0.00% | 31.75 | 31.75 | 31.75 | 0.00 |
| May 21 2024 | 31.75 | -0.590 | -1.82% | 32.26 | 32.97 | 30.78 | 1,226,065.00 |
| May 20 2024 | 32.34 | 4.75 | 17.22% | 27.62 | 32.99 | 27.44 | 871,782.00 |
| May 19 2024 | 27.59 | -1.02 | -3.57% | 28.59 | 28.90 | 27.34 | 300,152.00 |
| May 18 2024 | 28.61 | 0.320 | 1.13% | 28.29 | 29.14 | 28.11 | 395,844.00 |
| May 17 2024 | 28.29 | 1.04 | 3.82% | 27.25 | 28.76 | 26.93 | 426,011.00 |
| May 16 2024 | 27.25 | 0.150 | 0.55% | 27.12 | 27.54 | 26.62 | 466,919.00 |
| May 15 2024 | 27.10 | 1.75 | 6.90% | 25.41 | 27.18 | 25.36 | 451,172.00 |
| May 14 2024 | 25.35 | -0.930 | -3.54% | 26.26 | 26.44 | 25.24 | 307,555.00 |
| May 13 2024 | 26.28 | -0.420 | -1.57% | 26.74 | 26.98 | 25.26 | 639,199.00 |
| May 12 2024 | 26.70 | 0.220 | 0.83% | 26.52 | 26.92 | 26.32 | 137,986.00 |
| May 11 2024 | 26.48 | 0.080 | 0.30% | 26.45 | 26.99 | 26.18 | 189,746.00 |
| May 10 2024 | 26.40 | -1.26 | -4.56% | 27.59 | 27.84 | 26.14 | 395,386.00 |
| May 09 2024 | 27.66 | 0.560 | 2.07% | 27.18 | 27.83 | 26.86 | 367,456.00 |
| May 08 2024 | 27.10 | 0.00 | 0.00% | 27.10 | 27.10 | 27.10 | 0.00 |
| May 07 2024 | 27.10 | 0.100 | 0.37% | 27.09 | 27.89 | 26.73 | 405,788.00 |
| May 06 2024 | 27.00 | -0.640 | -2.32% | 27.71 | 28.99 | 26.98 | 632,520.00 |
| May 05 2024 | 27.64 | 0.690 | 2.56% | 26.98 | 27.86 | 26.42 | 340,588.00 |
| May 04 2024 | 26.95 | 0.060 | 0.22% | 26.89 | 27.54 | 26.79 | 451,078.00 |
| May 03 2024 | 26.89 | 1.22 | 4.75% | 25.69 | 27.37 | 25.47 | 364,392.00 |
| May 02 2024 | 25.67 | 0.140 | 0.55% | 25.54 | 25.96 | 24.81 | 442,520.00 |
| May 01 2024 | 25.53 | 0.110 | 0.43% | 25.39 | 25.67 | 23.96 | 676,032.00 |
| Apr 30 2024 | 25.42 | -2.15 | -7.80% | 27.53 | 28.04 | 24.73 | 614,499.00 |
| Apr 29 2024 | 27.57 | -0.420 | -1.50% | 28.09 | 28.55 | 26.83 | 450,627.00 |
| Apr 28 2024 | 27.99 | 0.170 | 0.61% | 27.93 | 30.09 | 27.69 | 835,549.00 |
| Apr 27 2024 | 27.82 | 0.700 | 2.58% | 27.16 | 28.25 | 26.22 | 451,873.00 |
| Apr 26 2024 | 27.12 | 0.670 | 2.53% | 26.45 | 28.02 | 25.95 | 387,246.00 |
| Apr 25 2024 | 26.45 | -1.70 | -6.04% | 26.37 | 26.95 | 25.77 | 384,577.00 |
| Apr 24 2024 | 28.15 | 0.00 | 0.00% | 28.15 | 28.15 | 28.15 | 0.00 |
| Apr 23 2024 | 28.15 | -0.190 | -0.67% | 28.29 | 28.53 | 27.70 | 210,897.00 |
| Apr 22 2024 | 28.34 | 0.900 | 3.28% | 27.47 | 28.58 | 27.36 | 309,003.00 |
| Apr 21 2024 | 27.44 | -0.460 | -1.65% | 27.73 | 28.32 | 27.04 | 249,346.00 |
| Apr 20 2024 | 27.90 | 1.85 | 7.10% | 26.01 | 28.20 | 25.81 | 386,797.00 |
| Apr 19 2024 | 26.05 | -0.080 | -0.31% | 26.07 | 26.65 | 24.03 | 607,029.00 |
| Apr 18 2024 | 26.13 | 0.710 | 2.79% | 25.37 | 26.38 | 24.88 | 321,177.00 |
| Apr 17 2024 | 25.42 | -0.730 | -2.79% | 26.05 | 26.65 | 24.64 | 382,158.00 |
