Register for real-time alerts, custom portfolio, and market movers
ETCBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.00045607 | 0.00000700 | 1.56% | 0.00044826 | 0.00046999 | 0.00044403 | 940.00 |
| May 20 2024 | 0.00044946 | 0.00003400 | 8.18% | 0.00041959 | 0.00047468 | 0.00041555 | 648.00 |
| May 19 2024 | 0.00041555 | -0.00001100 | -2.58% | 0.00042644 | 0.00042644 | 0.00041555 | 81.00 |
| May 18 2024 | 0.00042644 | 0.00000600 | 1.43% | 0.00042084 | 0.00043152 | 0.00042084 | 311.00 |
| May 17 2024 | 0.00042084 | 0.00000200 | 0.48% | 0.00041552 | 0.00042734 | 0.00041286 | 449.00 |
| May 16 2024 | 0.00041905 | 0.00000900 | 2.20% | 0.00040983 | 0.00042035 | 0.00040527 | 131.00 |
| May 15 2024 | 0.00040983 | -0.00000400 | -0.97% | 0.00041143 | 0.00041143 | 0.00040983 | 136.00 |
| May 14 2024 | 0.00041365 | -0.00000700 | -1.66% | 0.00041841 | 0.00041841 | 0.00041365 | 192.00 |
| May 13 2024 | 0.00042054 | -0.00001300 | -3.00% | 0.00043347 | 0.00043347 | 0.00041841 | 296.00 |
| May 12 2024 | 0.00043347 | 0.00000200 | 0.46% | 0.00043347 | 0.00043509 | 0.00043347 | 36.00 |
| May 11 2024 | 0.00043168 | -0.00000100 | -0.23% | 0.00044116 | 0.00044117 | 0.00042535 | 165.00 |
| May 10 2024 | 0.00043283 | -0.00001100 | -2.48% | 0.00043890 | 0.00043890 | 0.00043283 | 87.00 |
| May 09 2024 | 0.00044397 | 0.00000500 | 1.14% | 0.00044047 | 0.00044882 | 0.00043140 | 334.00 |
| May 08 2024 | 0.00043899 | 0.00000040 | 0.09% | 0.00043230 | 0.00046870 | 0.00043230 | 408.00 |
| May 07 2024 | 0.00043859 | 0.00000900 | 2.09% | 0.00042972 | 0.00043859 | 0.00042535 | 59.00 |
| May 06 2024 | 0.00042971 | -0.00000300 | -0.69% | 0.00043262 | 0.00044610 | 0.00042971 | 170.00 |
| May 05 2024 | 0.00043262 | -0.00000400 | -0.92% | 0.00042185 | 0.00043262 | 0.00041973 | 160.00 |
| May 04 2024 | 0.00043613 | 0.00000900 | 2.11% | 0.00042616 | 0.00043613 | 0.00042207 | 680.00 |
| May 03 2024 | 0.00042745 | -0.00001900 | -4.26% | 0.00044437 | 0.00044437 | 0.00042739 | 142.00 |
| May 02 2024 | 0.00044611 | 0.00000900 | 2.06% | 0.00043697 | 0.00044611 | 0.00043387 | 211.00 |
| May 01 2024 | 0.00043697 | 0.00001700 | 4.05% | 0.00042000 | 0.00043822 | 0.00041469 | 1,178.00 |
| Apr 30 2024 | 0.00042000 | -0.00001300 | -3.00% | 0.00043326 | 0.00043499 | 0.00041300 | 737.00 |
| Apr 29 2024 | 0.00043326 | -0.00001800 | -3.99% | 0.00044941 | 0.00044957 | 0.00043285 | 412.00 |
| Apr 28 2024 | 0.00045146 | 0.00000900 | 2.03% | 0.00043446 | 0.00046997 | 0.00043446 | 2,377.00 |
| Apr 27 2024 | 0.00044240 | 0.00001400 | 3.27% | 0.00042664 | 0.00044240 | 0.00041938 | 537.00 |
| Apr 26 2024 | 0.00042800 | 0.00001900 | 4.65% | 0.00040895 | 0.00043461 | 0.00040869 | 267.00 |
| Apr 25 2024 | 0.00040881 | -0.00000600 | -1.45% | 0.00040902 | 0.00041046 | 0.00040753 | 178.00 |
| Apr 24 2024 | 0.00041502 | -0.00000700 | -1.66% | 0.00042534 | 0.00042538 | 0.00041447 | 1,116.00 |
| Apr 23 2024 | 0.00042220 | -0.00000200 | -0.47% | 0.00042393 | 0.00042799 | 0.00041925 | 576.00 |
| Apr 22 2024 | 0.00042393 | -0.00000100 | -0.24% | 0.00042039 | 0.00042849 | 0.00042037 | 166.00 |
| Apr 21 2024 | 0.00042537 | -0.00000300 | -0.70% | 0.00042739 | 0.00043622 | 0.00042537 | 167.00 |
| Apr 20 2024 | 0.00042876 | 0.00002300 | 5.67% | 0.00041640 | 0.00044509 | 0.00040565 | 317.00 |
| Apr 19 2024 | 0.00040562 | -0.00001200 | -2.87% | 0.00040966 | 0.00041590 | 0.00040002 | 456.00 |
| Apr 18 2024 | 0.00041762 | 0.00000300 | 0.72% | 0.00041133 | 0.00042065 | 0.00040877 | 325.00 |
| Apr 17 2024 | 0.00041476 | 0.00000400 | 0.97% | 0.00041300 | 0.00041856 | 0.00040872 | 748.00 |
| Apr 16 2024 | 0.00041052 | -0.00000900 | -2.14% | 0.00041004 | 0.00042069 | 0.00040657 | 818.00 |
| Apr 15 2024 | 0.00041995 | 0.00001300 | 3.19% | 0.00039693 | 0.00043078 | 0.00039693 | 646.00 |
| Apr 14 2024 | 0.00040740 | 0.00000200 | 0.49% | 0.00040033 | 0.00042399 | 0.00039230 | 940.00 |
| Apr 13 2024 | 0.00040580 | -0.00003600 | -8.15% | 0.00044181 | 0.00044181 | 0.00038541 | 2,810.00 |
| Apr 12 2024 | 0.00044180 | -0.00003800 | -7.92% | 0.00047965 | 0.00047965 | 0.00043000 | 2,978.00 |
| Apr 11 2024 | 0.00047965 | -0.00000200 | -0.42% | 0.00047263 | 0.00048819 | 0.00047104 | 381.00 |
| Apr 10 2024 | 0.00048136 | 0.00000400 | 0.84% | 0.00047758 | 0.00048136 | 0.00047243 | 326.00 |
| Apr 09 2024 | 0.00047758 | -0.00001600 | -3.24% | 0.00049318 | 0.00049999 | 0.00047758 | 952.00 |
| Apr 08 2024 | 0.00049318 | 0.00001200 | 2.49% | 0.00048560 | 0.00049500 | 0.00047758 | 566.00 |
| Apr 07 2024 | 0.00048113 | 0.00000100 | 0.21% | 0.00048802 | 0.00050099 | 0.00048077 | 644.00 |
| Apr 06 2024 | 0.00047982 | -0.00000900 | -1.84% | 0.00048897 | 0.00049486 | 0.00047982 | 617.00 |
| Apr 05 2024 | 0.00048897 | 0.00001500 | 3.17% | 0.00047857 | 0.00050074 | 0.00047672 | 1,121.00 |
| Apr 04 2024 | 0.00047380 | 0.00001000 | 2.16% | 0.00046809 | 0.00049252 | 0.00046019 | 1,482.00 |
| Apr 03 2024 | 0.00046340 | 0.00000300 | 0.65% | 0.00046029 | 0.00046810 | 0.00044900 | 500.00 |
| Apr 02 2024 | 0.00046029 | -0.00000500 | -1.07% | 0.00047074 | 0.00047074 | 0.00045538 | 1,163.00 |
| Apr 01 2024 | 0.00046533 | -0.00002000 | -4.12% | 0.00047931 | 0.00049000 | 0.00046533 | 583.00 |
| Mar 31 2024 | 0.00048489 | 0.00001500 | 3.19% | 0.00047014 | 0.00048699 | 0.00047014 | 290.00 |
| Mar 30 2024 | 0.00046968 | -0.00001800 | -3.69% | 0.00048775 | 0.00049809 | 0.00046968 | 2,813.00 |
| Mar 29 2024 | 0.00048774 | 0.00002900 | 6.32% | 0.00045898 | 0.00049400 | 0.00045614 | 1,557.00 |
| Mar 28 2024 | 0.00045898 | 0.00000300 | 0.66% | 0.00046074 | 0.00048929 | 0.00045200 | 1,761.00 |
| Mar 27 2024 | 0.00045592 | -0.00000500 | -1.09% | 0.00046043 | 0.00046043 | 0.00044851 | 776.00 |
| Mar 26 2024 | 0.00046056 | 0.00000100 | 0.22% | 0.00046009 | 0.00048145 | 0.00045388 | 826.00 |
| Mar 25 2024 | 0.00045919 | -0.00001000 | -2.13% | 0.00046548 | 0.00046759 | 0.00045757 | 380.00 |
| Mar 24 2024 | 0.00046958 | -0.00000700 | -1.47% | 0.00048184 | 0.00048621 | 0.00046833 | 787.00 |
| Mar 23 2024 | 0.00047635 | 0.00002100 | 4.61% | 0.00046438 | 0.00048505 | 0.00045704 | 891.00 |
| Mar 22 2024 | 0.00045511 | -0.00000300 | -0.65% | 0.00045848 | 0.00046440 | 0.00045189 | 1,147.00 |
| Mar 21 2024 | 0.00045843 | 0.00001000 | 2.23% | 0.00044687 | 0.00046256 | 0.00044674 | 1,224.00 |
| Mar 20 2024 | 0.00044852 | 0.00000800 | 1.82% | 0.00044216 | 0.00046121 | 0.00043904 | 826.00 |
| Mar 19 2024 | 0.00044070 | -0.00002400 | -5.16% | 0.00045696 | 0.00046138 | 0.00043900 | 2,881.00 |
| Mar 18 2024 | 0.00046468 | -0.00000800 | -1.69% | 0.00047053 | 0.00047053 | 0.00045548 | 629.00 |
| Mar 17 2024 | 0.00047298 | 0.00000400 | 0.85% | 0.00046927 | 0.00048592 | 0.00045452 | 2,525.00 |
| Mar 16 2024 | 0.00046926 | -0.00001200 | -2.49% | 0.00048149 | 0.00049355 | 0.00045951 | 2,143.00 |
| Mar 15 2024 | 0.00048144 | -0.00001200 | -2.43% | 0.00049300 | 0.00049339 | 0.00047246 | 2,878.00 |
| Mar 14 2024 | 0.00049299 | -0.00000500 | -1.00% | 0.00049791 | 0.00049979 | 0.00047562 | 1,511.00 |
| Mar 13 2024 | 0.00049791 | -0.00001200 | -2.35% | 0.00051350 | 0.00051690 | 0.00049455 | 1,858.00 |
| Mar 12 2024 | 0.00051027 | -0.00001400 | -2.67% | 0.00052444 | 0.00052444 | 0.00050485 | 2,443.00 |
| Mar 11 2024 | 0.00052433 | -0.00000300 | -0.57% | 0.00051578 | 0.00054304 | 0.00050600 | 2,388.00 |
| Mar 10 2024 | 0.00052693 | -0.00003400 | -6.06% | 0.00054834 | 0.00054927 | 0.00051578 | 3,385.00 |
| Mar 09 2024 | 0.00056068 | 0.00000000 | 0.00% | 0.00056068 | 0.00056068 | 0.00056068 | 0.00 |
| Mar 08 2024 | 0.00056068 | -0.00001000 | -1.75% | 0.00057345 | 0.00059688 | 0.00055125 | 3,838.00 |
| Mar 07 2024 | 0.00057095 | 0.00000300 | 0.53% | 0.00056670 | 0.00057499 | 0.00055000 | 3,371.00 |
| Mar 06 2024 | 0.00056764 | 0.00002200 | 4.03% | 0.00054524 | 0.00057499 | 0.00052822 | 5,777.00 |
| Mar 05 2024 | 0.00054589 | 0.00001500 | 2.82% | 0.00053449 | 0.00059178 | 0.00051476 | 12,427.00 |
| Mar 04 2024 | 0.00053124 | -0.00000700 | -1.30% | 0.00053101 | 0.00054365 | 0.00051000 | 2,534.00 |
| Mar 03 2024 | 0.00053800 | -0.00001500 | -2.71% | 0.00055308 | 0.00058293 | 0.00050500 | 5,067.00 |
| Mar 02 2024 | 0.00055308 | 0.00007000 | 14.49% | 0.00048557 | 0.00056211 | 0.00047976 | 9,280.00 |
| Mar 01 2024 | 0.00048310 | 0.00001400 | 2.99% | 0.00047534 | 0.00048555 | 0.00046958 | 863.00 |
| Feb 29 2024 | 0.00046863 | -0.00000500 | -1.05% | 0.00047399 | 0.00050958 | 0.00046447 | 13,869.00 |
| Feb 28 2024 | 0.00047399 | -0.00001900 | -3.86% | 0.00049272 | 0.00049607 | 0.00046531 | 5,297.00 |
| Feb 27 2024 | 0.00049271 | -0.00001700 | -3.34% | 0.00050976 | 0.00050976 | 0.00048799 | 1,458.00 |
| Feb 26 2024 | 0.00050938 | -0.00001700 | -3.23% | 0.00052300 | 0.00056409 | 0.00050190 | 2,145.00 |
| Feb 25 2024 | 0.00052640 | 0.00002200 | 4.37% | 0.00050471 | 0.00052862 | 0.00050192 | 1,407.00 |
| Feb 24 2024 | 0.00050400 | 0.00000016 | 0.03% | 0.00050354 | 0.00050471 | 0.00049814 | 743.00 |
| Feb 23 2024 | 0.00050384 | 0.00000400 | 0.80% | 0.00050096 | 0.00050507 | 0.00049642 | 1,014.00 |
| Feb 22 2024 | 0.00049947 | -0.00000800 | -1.58% | 0.00050350 | 0.00050760 | 0.00049643 | 784.00 |
