Identifier on Binance: ETCUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
25.6789 USDT |
650,610.1600 ETC |
25.4000 USDT |
24.8900 USDT |
25.1100 USDT |
26.5000 USDT |
| 2025-01-14 |
25.0274 USDT |
538,068.8300 ETC |
24.5800 USDT |
24.4500 USDT |
24.6100 USDT |
25.4600 USDT |
| 2025-01-13 |
24.0257 USDT |
1,176,816.8800 ETC |
25.2700 USDT |
22.8800 USDT |
23.5000 USDT |
24.6400 USDT |
| 2025-01-12 |
25.4368 USDT |
267,327.9200 ETC |
25.5600 USDT |
24.9900 USDT |
25.1900 USDT |
25.1900 USDT |
| 2025-01-11 |
25.4344 USDT |
363,623.8200 ETC |
25.6600 USDT |
25.1400 USDT |
25.2700 USDT |
25.5600 USDT |
| 2025-01-10 |
25.4385 USDT |
669,854.7900 ETC |
24.8700 USDT |
24.8100 USDT |
24.9900 USDT |
25.6600 USDT |
| 2025-01-09 |
25.0366 USDT |
893,236.0500 ETC |
25.2700 USDT |
24.3100 USDT |
24.7800 USDT |
24.8400 USDT |
| 2025-01-08 |
25.2860 USDT |
1,068,673.3400 ETC |
25.9000 USDT |
24.2300 USDT |
25.0500 USDT |
25.3000 USDT |
| 2025-01-07 |
27.3587 USDT |
1,249,246.3900 ETC |
28.6700 USDT |
25.7900 USDT |
26.0900 USDT |
26.0200 USDT |
| 2025-01-06 |
28.4540 USDT |
725,344.2000 ETC |
28.1400 USDT |
27.7200 USDT |
28.0900 USDT |
28.4300 USDT |
| 2025-01-05 |
27.9516 USDT |
463,756.2800 ETC |
28.3600 USDT |
27.4100 USDT |
27.7700 USDT |
28.1600 USDT |
| 2025-01-04 |
28.3224 USDT |
766,972.2200 ETC |
28.4500 USDT |
27.8600 USDT |
28.2100 USDT |
28.3300 USDT |
| 2025-01-03 |
27.6646 USDT |
860,721.4600 ETC |
26.9100 USDT |
26.6100 USDT |
26.7900 USDT |
28.4400 USDT |
| 2025-01-02 |
26.6028 USDT |
827,974.4900 ETC |
25.8100 USDT |
25.8100 USDT |
26.2600 USDT |
26.8000 USDT |
| 2025-01-01 |
25.3930 USDT |
837,699.3400 ETC |
25.0500 USDT |
24.6400 USDT |
24.8300 USDT |
25.8000 USDT |
| 2024-12-31 |
25.3745 USDT |
568,077.5000 ETC |
25.4300 USDT |
24.7900 USDT |
25.0200 USDT |
25.0000 USDT |
| 2024-12-30 |
25.5357 USDT |
665,174.7100 ETC |
25.5400 USDT |
24.8100 USDT |
25.1600 USDT |
25.1200 USDT |
| 2024-12-29 |
26.1190 USDT |
386,748.1000 ETC |
26.5800 USDT |
25.2700 USDT |
25.4200 USDT |
25.4200 USDT |
| 2024-12-28 |
26.2117 USDT |
365,995.2200 ETC |
26.0000 USDT |
25.7500 USDT |
26.0000 USDT |
26.5300 USDT |
| 2024-12-27 |
26.3788 USDT |
741,834.0700 ETC |
25.8700 USDT |
25.7500 USDT |
26.0500 USDT |
26.0300 USDT |
| 2024-12-26 |
26.3203 USDT |
718,230.4100 ETC |
27.3200 USDT |
25.5100 USDT |
25.8700 USDT |
26.0000 USDT |
| 2024-12-25 |
27.5434 USDT |
741,669.2500 ETC |
27.9300 USDT |
26.9200 USDT |
27.2400 USDT |
27.2400 USDT |
| 2024-12-24 |
27.5918 USDT |
943,878.0500 ETC |
27.5500 USDT |
26.7200 USDT |
27.0800 USDT |
28.0600 USDT |
| 2024-12-23 |
26.2935 USDT |
754,851.6700 ETC |
25.9800 USDT |
25.4200 USDT |
26.0800 USDT |
26.4200 USDT |
| 2024-12-22 |
26.0419 USDT |
745,148.0600 ETC |
26.0400 USDT |
25.2700 USDT |
25.8600 USDT |
25.5900 USDT |
| 2024-12-21 |
27.0429 USDT |
1,151,688.8800 ETC |
27.4400 USDT |
25.6700 USDT |
26.0100 USDT |
25.9200 USDT |
| 2024-12-20 |
25.7337 USDT |
3,317,388.2100 ETC |
26.7200 USDT |
23.4900 USDT |
24.9000 USDT |
27.4100 USDT |
| 2024-12-19 |
28.0991 USDT |
2,679,338.3200 ETC |
29.3900 USDT |
25.9700 USDT |
26.9200 USDT |
27.0600 USDT |
| 2024-12-18 |
31.2094 USDT |
1,992,804.1100 ETC |
32.5100 USDT |
29.1400 USDT |
30.2200 USDT |
29.8600 USDT |
| 2024-12-17 |
33.1160 USDT |
1,494,658.2200 ETC |
33.2100 USDT |
32.0400 USDT |
32.4300 USDT |
32.3600 USDT |
| 2024-12-16 |
33.6636 USDT |
2,167,722.0700 ETC |
33.7900 USDT |
32.0700 USDT |
32.5000 USDT |
33.1900 USDT |
| 2024-12-15 |
32.8896 USDT |
1,091,212.0600 ETC |
32.5700 USDT |
32.1600 USDT |
32.7100 USDT |
33.3800 USDT |
| 2024-12-14 |
32.9859 USDT |
998,688.1300 ETC |
34.0100 USDT |
31.8300 USDT |
32.3000 USDT |
32.5900 USDT |
| 2024-12-13 |
33.9991 USDT |
1,785,901.9600 ETC |
33.8300 USDT |
33.0500 USDT |
33.7700 USDT |
33.8800 USDT |
| 2024-12-12 |
34.3774 USDT |
3,083,603.6900 ETC |
33.5000 USDT |
33.2700 USDT |
33.8600 USDT |
33.7700 USDT |
| 2024-12-11 |
32.1024 USDT |
3,077,628.1600 ETC |
30.1900 USDT |
28.8500 USDT |
29.7200 USDT |
33.6700 USDT |
| 2024-12-10 |
30.1929 USDT |
3,458,598.6300 ETC |
31.3600 USDT |
27.9500 USDT |
28.9600 USDT |
30.4100 USDT |
| 2024-12-09 |
33.1907 USDT |
3,511,966.1800 ETC |
37.0900 USDT |
28.0000 USDT |
31.1100 USDT |
30.5600 USDT |
| 2024-12-08 |
36.6921 USDT |
1,015,362.6500 ETC |
37.2000 USDT |
35.7800 USDT |
36.4500 USDT |
36.9700 USDT |
| 2024-12-07 |
37.5136 USDT |
1,454,854.6200 ETC |
38.2800 USDT |
36.7800 USDT |
37.3500 USDT |
37.3200 USDT |
| 2024-12-06 |
37.3656 USDT |
4,174,319.3900 ETC |
35.6100 USDT |
34.2000 USDT |
35.2900 USDT |
38.7300 USDT |
| 2024-12-05 |
36.5302 USDT |
3,598,971.0700 ETC |
37.7000 USDT |
34.7500 USDT |
36.0700 USDT |
36.0200 USDT |
| 2024-12-04 |
36.8122 USDT |
5,265,098.5200 ETC |
34.7200 USDT |
34.5000 USDT |
35.7700 USDT |
38.3500 USDT |
| 2024-12-03 |
33.1261 USDT |
4,616,985.4900 ETC |
33.8600 USDT |
30.9500 USDT |
32.3000 USDT |
35.0600 USDT |
| 2024-12-02 |
33.0685 USDT |
4,195,047.2700 ETC |
33.3100 USDT |
31.1100 USDT |
31.5900 USDT |
33.6900 USDT |
| 2024-12-01 |
32.5836 USDT |
1,315,434.2700 ETC |
32.7000 USDT |
31.6300 USDT |
32.2000 USDT |
33.1700 USDT |
| 2024-11-30 |
32.9715 USDT |
2,235,418.6700 ETC |
31.9300 USDT |
31.6500 USDT |
32.3200 USDT |
32.6900 USDT |
| 2024-11-29 |
31.6884 USDT |
1,136,415.3100 ETC |
31.9200 USDT |
31.0300 USDT |
31.3100 USDT |
31.9700 USDT |
| 2024-11-28 |
32.2166 USDT |
2,633,541.8900 ETC |
32.8900 USDT |
31.3100 USDT |
31.7400 USDT |
32.3000 USDT |
| 2024-11-27 |
30.0371 USDT |
3,080,763.8300 ETC |
28.3300 USDT |
27.8100 USDT |
28.4000 USDT |
32.4200 USDT |