Identifier on Binance: ETCUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
28.2056 USDT |
1,257,338.0800 ETC |
27.3600 USDT |
26.8900 USDT |
27.4200 USDT |
29.6700 USDT |
| 2022-02-27 |
28.0950 USDT |
1,274,768.1100 ETC |
28.8900 USDT |
26.8900 USDT |
27.5200 USDT |
27.2200 USDT |
| 2022-02-26 |
28.9992 USDT |
1,437,226.1900 ETC |
27.9900 USDT |
27.8600 USDT |
28.7800 USDT |
28.9100 USDT |
| 2022-02-25 |
26.8575 USDT |
1,276,129.4400 ETC |
26.5200 USDT |
25.9200 USDT |
26.4300 USDT |
28.1600 USDT |
| 2022-02-24 |
25.0356 USDT |
3,080,946.1300 ETC |
26.5400 USDT |
23.3200 USDT |
24.2600 USDT |
26.4800 USDT |
| 2022-02-23 |
27.2881 USDT |
1,543,720.5600 ETC |
26.6600 USDT |
26.2300 USDT |
26.5600 USDT |
26.3100 USDT |
| 2022-02-22 |
25.7934 USDT |
1,695,687.4700 ETC |
24.9700 USDT |
24.4200 USDT |
25.1600 USDT |
26.6700 USDT |
| 2022-02-21 |
26.9102 USDT |
1,899,060.6900 ETC |
27.2400 USDT |
25.0400 USDT |
25.8200 USDT |
25.1900 USDT |
| 2022-02-20 |
27.5433 USDT |
1,161,956.7500 ETC |
28.6900 USDT |
26.8200 USDT |
27.3000 USDT |
27.7200 USDT |
| 2022-02-19 |
28.4802 USDT |
994,168.8300 ETC |
28.9400 USDT |
27.6300 USDT |
28.0600 USDT |
28.8100 USDT |
| 2022-02-18 |
29.3626 USDT |
1,441,671.0400 ETC |
29.4400 USDT |
28.2400 USDT |
28.8600 USDT |
28.9100 USDT |
| 2022-02-17 |
30.7613 USDT |
1,337,825.8000 ETC |
32.2400 USDT |
28.9100 USDT |
29.6900 USDT |
29.4300 USDT |
| 2022-02-16 |
32.4229 USDT |
922,949.3400 ETC |
33.4700 USDT |
31.4400 USDT |
31.9000 USDT |
32.4300 USDT |
| 2022-02-15 |
32.7248 USDT |
1,264,279.6400 ETC |
31.4000 USDT |
31.1400 USDT |
31.5400 USDT |
33.1200 USDT |
| 2022-02-14 |
31.8756 USDT |
1,494,939.3800 ETC |
32.4700 USDT |
30.4000 USDT |
31.1700 USDT |
31.5000 USDT |
| 2022-02-13 |
32.9422 USDT |
1,775,430.8000 ETC |
31.7000 USDT |
31.4900 USDT |
32.2900 USDT |
32.9100 USDT |
| 2022-02-12 |
32.0663 USDT |
1,855,928.8500 ETC |
32.6900 USDT |
31.0400 USDT |
31.6800 USDT |
31.5200 USDT |
| 2022-02-11 |
35.6135 USDT |
3,639,999.0100 ETC |
34.3500 USDT |
31.8400 USDT |
32.9700 USDT |
32.7100 USDT |
| 2022-02-10 |
35.4883 USDT |
3,216,014.0300 ETC |
33.7800 USDT |
33.5000 USDT |
35.1000 USDT |
34.9300 USDT |
| 2022-02-09 |
33.6013 USDT |
2,120,683.7800 ETC |
32.0700 USDT |
31.2700 USDT |
31.6700 USDT |
33.9900 USDT |
| 2022-02-08 |
31.6266 USDT |
1,532,773.0800 ETC |
32.6500 USDT |
30.3500 USDT |
31.0500 USDT |
32.1400 USDT |
| 2022-02-07 |
31.8702 USDT |
1,811,381.2400 ETC |
29.8900 USDT |
29.3200 USDT |
29.7800 USDT |
32.7400 USDT |
| 2022-02-06 |
29.5814 USDT |
851,040.0600 ETC |
29.4200 USDT |
28.8600 USDT |
29.4400 USDT |
29.8300 USDT |
| 2022-02-05 |
29.3878 USDT |
1,155,405.7300 ETC |
29.6800 USDT |
28.7000 USDT |
29.2600 USDT |
29.4600 USDT |
| 2022-02-04 |
28.4717 USDT |
1,541,356.2800 ETC |
27.9100 USDT |
27.4100 USDT |
27.7200 USDT |
29.3200 USDT |
| 2022-02-03 |
26.6731 USDT |
1,163,215.8900 ETC |
26.2700 USDT |
25.6500 USDT |
26.0200 USDT |
27.9900 USDT |
| 2022-02-02 |
27.5574 USDT |
1,397,558.7400 ETC |
26.7800 USDT |
26.1800 USDT |
26.6700 USDT |
26.6300 USDT |
| 2022-02-01 |
26.0943 USDT |
765,192.7300 ETC |
25.6600 USDT |
25.4100 USDT |
25.7100 USDT |
26.8800 USDT |
| 2022-01-31 |
24.8397 USDT |
922,807.6500 ETC |
24.9100 USDT |
23.9900 USDT |
24.2900 USDT |
25.6800 USDT |
| 2022-01-30 |
25.2397 USDT |
614,670.5300 ETC |
25.3400 USDT |
24.5200 USDT |
24.9000 USDT |
25.2800 USDT |
| 2022-01-29 |
25.2546 USDT |
658,227.7800 ETC |
25.1500 USDT |
24.7900 USDT |
25.1500 USDT |
25.3000 USDT |
| 2022-01-28 |
24.4793 USDT |
947,748.5600 ETC |
24.3000 USDT |
23.8800 USDT |
24.2900 USDT |
25.1900 USDT |
| 2022-01-27 |
23.9849 USDT |
1,041,170.4000 ETC |
24.3100 USDT |
23.3100 USDT |
23.6500 USDT |
24.2500 USDT |
| 2022-01-26 |
24.8180 USDT |
1,609,292.3700 ETC |
24.0400 USDT |
23.5800 USDT |
23.9300 USDT |
24.2700 USDT |
| 2022-01-25 |
23.7804 USDT |
1,597,379.0200 ETC |
24.1100 USDT |
23.2200 USDT |
23.5200 USDT |
24.0500 USDT |
| 2022-01-24 |
22.9871 USDT |
3,266,182.9900 ETC |
25.1200 USDT |
21.6900 USDT |
22.5100 USDT |
23.9700 USDT |
| 2022-01-23 |
24.3405 USDT |
1,984,153.2900 ETC |
24.1900 USDT |
23.5300 USDT |
24.1700 USDT |
25.1800 USDT |
| 2022-01-22 |
23.7919 USDT |
4,935,398.5470 ETC |
25.9100 USDT |
21.2000 USDT |
23.5000 USDT |
24.1200 USDT |
| 2022-01-21 |
27.6893 USDT |
2,746,910.7930 ETC |
29.3400 USDT |
25.2300 USDT |
26.4300 USDT |
26.3000 USDT |
| 2022-01-20 |
30.6933 USDT |
1,257,051.9300 ETC |
31.2900 USDT |
28.3000 USDT |
29.8400 USDT |
29.4300 USDT |
| 2022-01-19 |
32.8087 USDT |
2,908,711.2400 ETC |
32.6500 USDT |
31.3100 USDT |
31.9000 USDT |
31.7300 USDT |
| 2022-01-18 |
32.5797 USDT |
3,095,484.5200 ETC |
30.9900 USDT |
30.6700 USDT |
31.1900 USDT |
32.7400 USDT |
| 2022-01-17 |
31.2032 USDT |
536,386.9700 ETC |
32.2800 USDT |
30.4700 USDT |
30.9400 USDT |
31.0200 USDT |
| 2022-01-16 |
32.3491 USDT |
382,379.2100 ETC |
32.8300 USDT |
31.9700 USDT |
32.2800 USDT |
32.3000 USDT |
| 2022-01-15 |
32.6948 USDT |
843,025.4800 ETC |
31.9600 USDT |
31.8000 USDT |
32.3100 USDT |
32.8600 USDT |
| 2022-01-14 |
32.1712 USDT |
1,739,678.2400 ETC |
30.2600 USDT |
30.0600 USDT |
30.6300 USDT |
32.0000 USDT |
| 2022-01-13 |
30.9899 USDT |
650,240.8800 ETC |
31.1600 USDT |
30.1000 USDT |
30.4100 USDT |
30.2500 USDT |
| 2022-01-12 |
30.4164 USDT |
581,114.5500 ETC |
29.6500 USDT |
29.5300 USDT |
29.7100 USDT |
31.1100 USDT |
| 2022-01-11 |
29.2428 USDT |
833,856.3700 ETC |
28.4700 USDT |
28.3800 USDT |
28.6500 USDT |
29.5700 USDT |
| 2022-01-10 |
28.4259 USDT |
1,411,427.9890 ETC |
29.7300 USDT |
27.2600 USDT |
28.2700 USDT |
28.4800 USDT |