Register for streaming realtime charts, analysis tools, and prices.
ETCBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.00034680 | -0.00000800 | -2.25% | 0.00035460 | 0.00035495 | 0.00034290 | 1,120.00 |
| Jul 21 2024 | 0.00035480 | -0.00000100 | -0.28% | 0.00035600 | 0.00035770 | 0.00034720 | 1,492.00 |
| Jul 20 2024 | 0.00035610 | 0.00000200 | 0.56% | 0.00035390 | 0.00036100 | 0.00035220 | 1,025.00 |
| Jul 19 2024 | 0.00035430 | -0.00000600 | -1.67% | 0.00035940 | 0.00035970 | 0.00035090 | 1,021.00 |
| Jul 18 2024 | 0.00035980 | 0.00000200 | 0.56% | 0.00035870 | 0.00036320 | 0.00035530 | 1,075.00 |
| Jul 17 2024 | 0.00035800 | -0.00000400 | -1.11% | 0.00036260 | 0.00036520 | 0.00035690 | 1,449.00 |
| Jul 16 2024 | 0.00036180 | -0.00000700 | -1.90% | 0.00036940 | 0.00037090 | 0.00036170 | 1,375.00 |
| Jul 15 2024 | 0.00036870 | -0.00000300 | -0.81% | 0.00037130 | 0.00037330 | 0.00036350 | 1,422.00 |
| Jul 14 2024 | 0.00037130 | -0.00000700 | -1.85% | 0.00037810 | 0.00037910 | 0.00036920 | 1,233.00 |
| Jul 13 2024 | 0.00037860 | 0.00000800 | 2.16% | 0.00037090 | 0.00038350 | 0.00037060 | 996.00 |
| Jul 12 2024 | 0.00037080 | 0.00001100 | 3.05% | 0.00036000 | 0.00037220 | 0.00036000 | 1,112.00 |
| Jul 11 2024 | 0.00036030 | -0.00000400 | -1.10% | 0.00036410 | 0.00036850 | 0.00035960 | 1,150.00 |
| Jul 10 2024 | 0.00036390 | 0.00000800 | 2.25% | 0.00035570 | 0.00036590 | 0.00035470 | 1,265.00 |
| Jul 09 2024 | 0.00035560 | -0.00000500 | -1.39% | 0.00035870 | 0.00036560 | 0.00035520 | 1,095.00 |
| Jul 08 2024 | 0.00036020 | 0.00000700 | 1.98% | 0.00035410 | 0.00036450 | 0.00034670 | 1,808.00 |
| Jul 07 2024 | 0.00035340 | -0.00001000 | -2.75% | 0.00036340 | 0.00036570 | 0.00034960 | 1,247.00 |
| Jul 06 2024 | 0.00036390 | 0.00000700 | 1.96% | 0.00035690 | 0.00036720 | 0.00035644 | 1,372.00 |
| Jul 05 2024 | 0.00035690 | -0.00000700 | -1.92% | 0.00036420 | 0.00036420 | 0.00033570 | 4,193.00 |
| Jul 04 2024 | 0.00036406 | -0.00001000 | -2.67% | 0.00037430 | 0.00037780 | 0.00036210 | 2,311.00 |
| Jul 03 2024 | 0.00037430 | -0.00000040 | -0.11% | 0.00037500 | 0.00037790 | 0.00037210 | 1,096.00 |
| Jul 02 2024 | 0.00037470 | 0.00000600 | 1.63% | 0.00036920 | 0.00037660 | 0.00036760 | 850.00 |
| Jul 01 2024 | 0.00036910 | -0.00000800 | -2.12% | 0.00037750 | 0.00037990 | 0.00036860 | 1,316.00 |
| Jun 30 2024 | 0.00037740 | -0.00000200 | -0.53% | 0.00037910 | 0.00038140 | 0.00037333 | 1,032.00 |
| Jun 29 2024 | 0.00037910 | -0.00000800 | -2.07% | 0.00038700 | 0.00039060 | 0.00037890 | 1,285.00 |
| Jun 28 2024 | 0.00038730 | -0.00000300 | -0.77% | 0.00039000 | 0.00039450 | 0.00038690 | 820.00 |
| Jun 27 2024 | 0.00039020 | 0.00000070 | 0.18% | 0.00038900 | 0.00039450 | 0.00038040 | 936.00 |
| Jun 26 2024 | 0.00038950 | 0.00001000 | 2.63% | 0.00037990 | 0.00039250 | 0.00037860 | 867.00 |
| Jun 25 2024 | 0.00037990 | -0.00000100 | -0.26% | 0.00038120 | 0.00038510 | 0.00037930 | 1,303.00 |
| Jun 24 2024 | 0.00038090 | 0.00002300 | 6.42% | 0.00035830 | 0.00038400 | 0.00035820 | 2,912.00 |
| Jun 23 2024 | 0.00035830 | -0.00000500 | -1.38% | 0.00036340 | 0.00036490 | 0.00035550 | 953.00 |
| Jun 22 2024 | 0.00036350 | -0.00000400 | -1.09% | 0.00036730 | 0.00036770 | 0.00036210 | 1,571.00 |
| Jun 21 2024 | 0.00036720 | -0.00000400 | -1.08% | 0.00037060 | 0.00037530 | 0.00036320 | 1,414.00 |
| Jun 20 2024 | 0.00037080 | 0.00000200 | 0.54% | 0.00036870 | 0.00037550 | 0.00036730 | 928.00 |
| Jun 19 2024 | 0.00036910 | 0.00001500 | 4.24% | 0.00035340 | 0.00037090 | 0.00035310 | 1,801.00 |
| Jun 18 2024 | 0.00035410 | -0.00000800 | -2.21% | 0.00036210 | 0.00036300 | 0.00033273 | 2,944.00 |
| Jun 17 2024 | 0.00036250 | -0.00001900 | -4.98% | 0.00038190 | 0.00038210 | 0.00036030 | 2,149.00 |
| Jun 16 2024 | 0.00038160 | -0.00000500 | -1.29% | 0.00038710 | 0.00038710 | 0.00038010 | 972.00 |
| Jun 15 2024 | 0.00038710 | 0.00000600 | 1.58% | 0.00038060 | 0.00038810 | 0.00037810 | 1,112.00 |
| Jun 14 2024 | 0.00038070 | 0.00000200 | 0.53% | 0.00037890 | 0.00038358 | 0.00037010 | 2,091.00 |
| Jun 13 2024 | 0.00037860 | -0.00000400 | -1.05% | 0.00038200 | 0.00038370 | 0.00037650 | 1,451.00 |
| Jun 12 2024 | 0.00038240 | 0.00000100 | 0.26% | 0.00038130 | 0.00038550 | 0.00037770 | 1,683.00 |
| Jun 11 2024 | 0.00038130 | -0.00000200 | -0.52% | 0.00038260 | 0.00038830 | 0.00037622 | 1,590.00 |
| Jun 10 2024 | 0.00038300 | -0.00000400 | -1.03% | 0.00038700 | 0.00038990 | 0.00038030 | 731.00 |
| Jun 09 2024 | 0.00038700 | -0.00000030 | -0.08% | 0.00038720 | 0.00038950 | 0.00038550 | 535.00 |
| Jun 08 2024 | 0.00038730 | -0.00000300 | -0.77% | 0.00038901 | 0.00039200 | 0.00038210 | 2,037.00 |
| Jun 07 2024 | 0.00039010 | -0.00002000 | -4.87% | 0.00041030 | 0.00041110 | 0.00037250 | 3,104.00 |
| Jun 06 2024 | 0.00041050 | -0.00000800 | -1.91% | 0.00041890 | 0.00041890 | 0.00040930 | 887.00 |
| Jun 05 2024 | 0.00041880 | -0.00000200 | -0.47% | 0.00042150 | 0.00042150 | 0.00041350 | 957.00 |
| Jun 04 2024 | 0.00042110 | 0.00000500 | 1.20% | 0.00041590 | 0.00042230 | 0.00040950 | 1,301.00 |
| Jun 03 2024 | 0.00041610 | -0.00001100 | -2.58% | 0.00042680 | 0.00042710 | 0.00041520 | 767.00 |
| Jun 02 2024 | 0.00042710 | -0.00000900 | -2.06% | 0.00043660 | 0.00043940 | 0.00042250 | 939.00 |
| Jun 01 2024 | 0.00043630 | -0.00000300 | -0.68% | 0.00043830 | 0.00043950 | 0.00043470 | 1,552.00 |
| May 31 2024 | 0.00043890 | 0.00000300 | 0.69% | 0.00043580 | 0.00044270 | 0.00043360 | 848.00 |
| May 30 2024 | 0.00043610 | -0.00001400 | -3.11% | 0.00045020 | 0.00045050 | 0.00043400 | 1,056.00 |
| May 29 2024 | 0.00045020 | -0.00000900 | -1.96% | 0.00045950 | 0.00045950 | 0.00044850 | 1,075.00 |
| May 28 2024 | 0.00045930 | -0.00000030 | -0.07% | 0.00045920 | 0.00046450 | 0.00045110 | 1,386.00 |
| May 27 2024 | 0.00045960 | -0.00000300 | -0.65% | 0.00046290 | 0.00047270 | 0.00045650 | 1,578.00 |
| May 26 2024 | 0.00046260 | 0.00000600 | 1.31% | 0.00045640 | 0.00047280 | 0.00045590 | 1,513.00 |
| May 25 2024 | 0.00045690 | -0.00000400 | -0.87% | 0.00046140 | 0.00046980 | 0.00045390 | 1,330.00 |
| May 24 2024 | 0.00046070 | -0.00001600 | -3.36% | 0.00047542 | 0.00049820 | 0.00045520 | 3,246.00 |
| May 23 2024 | 0.00047680 | 0.00003700 | 8.42% | 0.00043970 | 0.00049310 | 0.00043750 | 7,232.00 |
| May 22 2024 | 0.00043930 | -0.00001300 | -2.87% | 0.00045190 | 0.00045504 | 0.00042683 | 2,894.00 |
| May 21 2024 | 0.00045230 | -0.00000060 | -0.13% | 0.00045310 | 0.00046310 | 0.00044090 | 5,000.00 |
| May 20 2024 | 0.00045290 | 0.00003700 | 8.89% | 0.00041630 | 0.00047250 | 0.00040950 | 5,403.00 |
| May 19 2024 | 0.00041640 | -0.00001100 | -2.57% | 0.00042770 | 0.00042970 | 0.00041030 | 2,709.00 |
| May 18 2024 | 0.00042780 | 0.00000500 | 1.18% | 0.00042230 | 0.00043520 | 0.00042090 | 1,641.00 |
| May 17 2024 | 0.00042240 | 0.00000500 | 1.20% | 0.00041690 | 0.00042970 | 0.00041360 | 1,875.00 |
| May 16 2024 | 0.00041780 | 0.00000900 | 2.20% | 0.00040930 | 0.00042080 | 0.00040680 | 1,812.00 |
| May 15 2024 | 0.00040930 | -0.00000200 | -0.49% | 0.00041210 | 0.00041460 | 0.00040760 | 1,519.00 |
| May 14 2024 | 0.00041160 | -0.00000600 | -1.44% | 0.00041750 | 0.00042110 | 0.00041060 | 1,040.00 |
| May 13 2024 | 0.00041770 | -0.00001700 | -3.91% | 0.00043430 | 0.00043530 | 0.00041560 | 1,836.00 |
| May 12 2024 | 0.00043450 | -0.00000030 | -0.07% | 0.00043550 | 0.00043880 | 0.00043250 | 656.00 |
| May 11 2024 | 0.00043480 | 0.00000100 | 0.23% | 0.00043410 | 0.00044130 | 0.00043270 | 688.00 |
| May 10 2024 | 0.00043380 | -0.00000500 | -1.14% | 0.00043830 | 0.00044180 | 0.00043070 | 1,496.00 |
| May 09 2024 | 0.00043850 | -0.00000600 | -1.35% | 0.00044510 | 0.00044960 | 0.00043820 | 1,298.00 |
| May 08 2024 | 0.00044410 | 0.00000900 | 2.07% | 0.00043500 | 0.00047030 | 0.00042790 | 4,885.00 |
| May 07 2024 | 0.00043470 | 0.00000800 | 1.87% | 0.00042740 | 0.00044160 | 0.00042290 | 1,612.00 |
| May 06 2024 | 0.00042710 | -0.00000500 | -1.16% | 0.00043230 | 0.00044560 | 0.00042700 | 2,284.00 |
| May 05 2024 | 0.00043230 | 0.00001000 | 2.37% | 0.00042180 | 0.00043710 | 0.00041890 | 1,640.00 |
| May 04 2024 | 0.00042200 | -0.00000600 | -1.40% | 0.00042730 | 0.00043210 | 0.00042170 | 1,220.00 |
| May 03 2024 | 0.00042780 | -0.00000600 | -1.38% | 0.00043470 | 0.00043810 | 0.00042767 | 1,540.00 |
| May 02 2024 | 0.00043430 | -0.00000300 | -0.69% | 0.00043770 | 0.00044440 | 0.00043300 | 1,501.00 |
| May 01 2024 | 0.00043770 | 0.00001900 | 4.54% | 0.00041870 | 0.00043930 | 0.00041630 | 3,729.00 |
| Apr 30 2024 | 0.00041870 | -0.00001300 | -3.01% | 0.00043170 | 0.00043410 | 0.00041120 | 2,813.00 |
| Apr 29 2024 | 0.00043200 | -0.00001100 | -2.48% | 0.00044280 | 0.00045050 | 0.00043010 | 1,838.00 |
| Apr 28 2024 | 0.00044290 | 0.00000500 | 1.14% | 0.00043926 | 0.00046830 | 0.00043570 | 3,810.00 |
| Apr 27 2024 | 0.00043830 | 0.00001300 | 3.06% | 0.00042550 | 0.00044470 | 0.00042020 | 1,889.00 |
| Apr 26 2024 | 0.00042510 | 0.00001500 | 3.66% | 0.00041010 | 0.00043760 | 0.00040529 | 2,500.00 |
| Apr 25 2024 | 0.00041020 | -0.00000010 | -0.02% | 0.00040970 | 0.00041330 | 0.00040220 | 1,560.00 |
| Apr 24 2024 | 0.00041030 | -0.00001400 | -3.30% | 0.00042340 | 0.00042520 | 0.00040790 | 2,131.00 |
