Identifier on Binance: ETCUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-28 |
36.5191 USDT |
15,738,102.8100 ETC |
32.9300 USDT |
31.9400 USDT |
33.1500 USDT |
40.6700 USDT |
| 2022-07-27 |
28.4897 USDT |
9,847,440.8900 ETC |
25.1600 USDT |
24.9300 USDT |
25.2300 USDT |
32.5400 USDT |
| 2022-07-26 |
23.7356 USDT |
3,861,193.0500 ETC |
23.2700 USDT |
22.8800 USDT |
23.4600 USDT |
24.5000 USDT |
| 2022-07-25 |
24.5230 USDT |
4,338,980.6500 ETC |
25.5300 USDT |
23.1100 USDT |
24.1000 USDT |
23.2600 USDT |
| 2022-07-24 |
25.9105 USDT |
3,724,299.5500 ETC |
25.5500 USDT |
25.2900 USDT |
25.6200 USDT |
25.5500 USDT |
| 2022-07-23 |
26.4484 USDT |
6,306,177.7200 ETC |
24.8900 USDT |
24.5900 USDT |
25.3300 USDT |
25.4700 USDT |
| 2022-07-22 |
25.7601 USDT |
4,948,703.0700 ETC |
26.2800 USDT |
24.0900 USDT |
24.6500 USDT |
25.0400 USDT |
| 2022-07-21 |
23.8323 USDT |
4,635,339.0700 ETC |
23.3500 USDT |
22.1500 USDT |
22.7600 USDT |
25.6800 USDT |
| 2022-07-20 |
24.6279 USDT |
5,757,440.5000 ETC |
25.2600 USDT |
23.1200 USDT |
23.5400 USDT |
23.4700 USDT |
| 2022-07-19 |
25.6928 USDT |
10,486,884.6600 ETC |
25.2600 USDT |
24.1800 USDT |
25.2500 USDT |
25.3500 USDT |
| 2022-07-18 |
22.4056 USDT |
9,545,539.3300 ETC |
19.2600 USDT |
19.2200 USDT |
19.9500 USDT |
25.2700 USDT |
| 2022-07-17 |
19.1412 USDT |
6,734,428.1000 ETC |
17.3000 USDT |
16.8500 USDT |
17.1300 USDT |
19.1900 USDT |
| 2022-07-16 |
16.3096 USDT |
1,582,650.1300 ETC |
15.0600 USDT |
14.6400 USDT |
14.7200 USDT |
17.2900 USDT |
| 2022-07-15 |
14.9190 USDT |
635,954.2100 ETC |
14.7400 USDT |
14.5500 USDT |
14.7600 USDT |
15.0500 USDT |
| 2022-07-14 |
14.3621 USDT |
578,224.4800 ETC |
14.4200 USDT |
13.9300 USDT |
14.0700 USDT |
14.7200 USDT |
| 2022-07-13 |
13.9046 USDT |
766,101.1900 ETC |
13.8400 USDT |
13.3400 USDT |
13.7000 USDT |
14.3600 USDT |
| 2022-07-12 |
14.1490 USDT |
479,225.5600 ETC |
14.2000 USDT |
13.8000 USDT |
14.0100 USDT |
13.8300 USDT |
| 2022-07-11 |
14.7116 USDT |
409,257.7600 ETC |
15.1400 USDT |
14.1200 USDT |
14.2400 USDT |
14.1400 USDT |
| 2022-07-10 |
15.3394 USDT |
497,708.0200 ETC |
15.8500 USDT |
14.9800 USDT |
15.1300 USDT |
15.0600 USDT |
| 2022-07-09 |
15.8406 USDT |
379,267.7600 ETC |
15.5600 USDT |
15.5500 USDT |
15.7700 USDT |
15.9100 USDT |
| 2022-07-08 |
15.7969 USDT |
607,612.2300 ETC |
15.8900 USDT |
15.4000 USDT |
15.6400 USDT |
15.7900 USDT |
| 2022-07-07 |
15.5595 USDT |
495,614.1300 ETC |
15.2200 USDT |
15.0800 USDT |
15.1800 USDT |
15.9400 USDT |
| 2022-07-06 |
14.9977 USDT |
489,091.4200 ETC |
14.9300 USDT |
14.7300 USDT |
14.8700 USDT |
15.2600 USDT |
| 2022-07-05 |
14.9781 USDT |
649,918.2600 ETC |
15.4100 USDT |
14.4200 USDT |
14.6300 USDT |
14.9600 USDT |
| 2022-07-04 |
14.9194 USDT |
529,251.7200 ETC |
14.8100 USDT |
14.4100 USDT |
14.5300 USDT |
15.4100 USDT |
| 2022-07-03 |
14.6430 USDT |
392,299.7900 ETC |
14.7700 USDT |
14.3500 USDT |
14.4600 USDT |
14.8400 USDT |
| 2022-07-02 |
14.6446 USDT |
426,414.4400 ETC |
14.6400 USDT |
14.2900 USDT |
14.5200 USDT |
14.7700 USDT |
| 2022-07-01 |
14.7714 USDT |
797,829.0400 ETC |
15.0100 USDT |
14.2800 USDT |
14.4800 USDT |
14.7400 USDT |
| 2022-06-30 |
14.5620 USDT |
723,465.5500 ETC |
15.2300 USDT |
14.1400 USDT |
14.4100 USDT |
14.6000 USDT |
| 2022-06-29 |
15.2678 USDT |
718,007.5500 ETC |
15.4300 USDT |
14.9100 USDT |
15.1900 USDT |
15.1300 USDT |
| 2022-06-28 |
16.2156 USDT |
785,732.8100 ETC |
16.5600 USDT |
15.3300 USDT |
15.5500 USDT |
15.5200 USDT |
| 2022-06-27 |
16.9316 USDT |
1,413,175.2800 ETC |
16.6800 USDT |
16.1600 USDT |
16.4900 USDT |
16.5600 USDT |
| 2022-06-26 |
16.8664 USDT |
1,291,042.9100 ETC |
16.5500 USDT |
16.0400 USDT |
16.2700 USDT |
16.5500 USDT |
| 2022-06-25 |
16.2940 USDT |
672,301.8700 ETC |
16.4200 USDT |
15.7800 USDT |
16.0500 USDT |
16.5600 USDT |
| 2022-06-24 |
16.3796 USDT |
949,025.8600 ETC |
15.9300 USDT |
15.8700 USDT |
16.0600 USDT |
16.4200 USDT |
| 2022-06-23 |
15.6334 USDT |
656,791.3800 ETC |
15.2000 USDT |
15.1300 USDT |
15.4200 USDT |
15.9600 USDT |
| 2022-06-22 |
15.5119 USDT |
982,462.2700 ETC |
16.1500 USDT |
15.0600 USDT |
15.3100 USDT |
15.4400 USDT |
| 2022-06-21 |
16.4327 USDT |
1,042,314.4000 ETC |
16.2300 USDT |
15.8100 USDT |
16.1600 USDT |
16.2100 USDT |
| 2022-06-20 |
15.7447 USDT |
1,400,076.2700 ETC |
15.3700 USDT |
14.5400 USDT |
14.9300 USDT |
16.3600 USDT |
| 2022-06-19 |
14.3579 USDT |
1,459,472.3800 ETC |
13.6700 USDT |
13.2800 USDT |
13.5200 USDT |
15.3500 USDT |
| 2022-06-18 |
13.4654 USDT |
1,498,672.2100 ETC |
14.3400 USDT |
12.4700 USDT |
13.0000 USDT |
13.6800 USDT |
| 2022-06-17 |
14.2297 USDT |
818,301.8100 ETC |
13.8300 USDT |
13.7000 USDT |
14.2000 USDT |
14.4300 USDT |
| 2022-06-16 |
14.6728 USDT |
1,396,106.1300 ETC |
15.8700 USDT |
13.5800 USDT |
13.8700 USDT |
13.7800 USDT |
| 2022-06-15 |
14.1119 USDT |
2,771,980.8800 ETC |
14.5700 USDT |
12.9200 USDT |
13.2500 USDT |
15.7300 USDT |
| 2022-06-14 |
14.3659 USDT |
2,154,432.6800 ETC |
14.4400 USDT |
13.1000 USDT |
13.7400 USDT |
14.6100 USDT |
| 2022-06-13 |
15.0133 USDT |
2,516,663.6490 ETC |
16.5600 USDT |
13.9600 USDT |
14.3600 USDT |
14.2200 USDT |
| 2022-06-12 |
17.3421 USDT |
1,089,532.5700 ETC |
18.2200 USDT |
16.6100 USDT |
17.0100 USDT |
16.6300 USDT |
| 2022-06-11 |
18.8457 USDT |
798,626.6900 ETC |
20.0000 USDT |
17.8700 USDT |
18.3100 USDT |
18.1500 USDT |
| 2022-06-10 |
20.5896 USDT |
587,596.3200 ETC |
21.1800 USDT |
19.9500 USDT |
20.1800 USDT |
20.2200 USDT |
| 2022-06-09 |
21.3031 USDT |
323,880.7500 ETC |
21.2900 USDT |
20.9600 USDT |
21.1700 USDT |
21.1800 USDT |