Identifier on Binance: ETCUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-12 |
61.3216 USDT |
3,634,347.5450 ETC |
60.7320 USDT |
57.5150 USDT |
59.3500 USDT |
59.7850 USDT |
| 2021-08-11 |
61.1878 USDT |
3,246,636.8920 ETC |
58.8800 USDT |
58.6030 USDT |
59.2800 USDT |
62.9400 USDT |
| 2021-08-10 |
58.6589 USDT |
2,098,833.4880 ETC |
59.0150 USDT |
56.9440 USDT |
57.9990 USDT |
58.8370 USDT |
| 2021-08-09 |
58.3014 USDT |
2,685,160.5280 ETC |
57.0870 USDT |
55.0000 USDT |
56.3360 USDT |
58.1220 USDT |
| 2021-08-08 |
60.1480 USDT |
4,060,932.8140 ETC |
60.5850 USDT |
55.8520 USDT |
57.0090 USDT |
58.3150 USDT |
| 2021-08-07 |
57.6222 USDT |
4,833,320.5760 ETC |
53.0900 USDT |
52.6440 USDT |
54.9050 USDT |
59.2770 USDT |
| 2021-08-06 |
52.4685 USDT |
1,714,070.5470 ETC |
52.4450 USDT |
51.2230 USDT |
51.8670 USDT |
53.0460 USDT |
| 2021-08-05 |
51.5020 USDT |
2,298,096.8600 ETC |
51.5890 USDT |
48.7440 USDT |
49.8630 USDT |
52.4510 USDT |
| 2021-08-04 |
50.3991 USDT |
1,481,774.6050 ETC |
49.4550 USDT |
48.5210 USDT |
48.9510 USDT |
51.3650 USDT |
| 2021-08-03 |
49.6604 USDT |
1,550,543.5580 ETC |
51.3070 USDT |
48.3740 USDT |
49.3690 USDT |
49.5690 USDT |
| 2021-08-02 |
51.2244 USDT |
1,587,660.6690 ETC |
50.2380 USDT |
49.2730 USDT |
50.5200 USDT |
51.3260 USDT |
| 2021-08-01 |
52.2401 USDT |
2,408,490.9700 ETC |
51.3380 USDT |
49.0550 USDT |
51.6640 USDT |
50.3540 USDT |
| 2021-07-31 |
50.9226 USDT |
1,668,137.7680 ETC |
50.9540 USDT |
49.5720 USDT |
50.4000 USDT |
51.4210 USDT |
| 2021-07-30 |
49.5618 USDT |
2,038,109.4620 ETC |
49.3720 USDT |
47.3390 USDT |
48.4240 USDT |
51.1450 USDT |
| 2021-07-29 |
48.8249 USDT |
848,409.7290 ETC |
49.2760 USDT |
48.3010 USDT |
48.6580 USDT |
49.0020 USDT |
| 2021-07-28 |
49.4462 USDT |
2,032,143.5820 ETC |
49.5130 USDT |
47.9160 USDT |
49.1280 USDT |
49.1560 USDT |
| 2021-07-27 |
48.1590 USDT |
2,942,685.2150 ETC |
48.3710 USDT |
46.1450 USDT |
47.2890 USDT |
49.0400 USDT |
| 2021-07-26 |
52.0788 USDT |
4,959,672.9640 ETC |
48.4320 USDT |
47.4690 USDT |
49.1650 USDT |
48.6270 USDT |
| 2021-07-25 |
47.6451 USDT |
1,703,006.2580 ETC |
49.4150 USDT |
45.8580 USDT |
46.8080 USDT |
48.2570 USDT |
| 2021-07-24 |
47.9157 USDT |
2,895,565.2040 ETC |
45.8090 USDT |
44.9570 USDT |
45.5800 USDT |
48.7250 USDT |
| 2021-07-23 |
44.8111 USDT |
2,499,063.9570 ETC |
43.3900 USDT |
43.0590 USDT |
43.5410 USDT |
44.9540 USDT |
| 2021-07-22 |
43.0853 USDT |
2,016,712.5260 ETC |
42.9060 USDT |
41.8980 USDT |
42.4330 USDT |
43.1780 USDT |
| 2021-07-21 |
41.9132 USDT |
2,616,245.2680 ETC |
39.3110 USDT |
38.5790 USDT |
39.6330 USDT |
42.6040 USDT |
| 2021-07-20 |
39.1060 USDT |
2,291,840.6190 ETC |
41.5860 USDT |
37.7380 USDT |
38.6590 USDT |
39.2520 USDT |
| 2021-07-19 |
42.1401 USDT |
2,398,014.7110 ETC |
41.8810 USDT |
40.5820 USDT |
41.3920 USDT |
42.0050 USDT |
| 2021-07-18 |
42.2038 USDT |
1,028,246.3310 ETC |
41.4610 USDT |
40.9240 USDT |
41.5670 USDT |
41.9330 USDT |
| 2021-07-17 |
41.3357 USDT |
1,420,145.9250 ETC |
41.1280 USDT |
40.2550 USDT |
40.8100 USDT |
41.7430 USDT |
| 2021-07-16 |
42.2046 USDT |
1,448,738.6500 ETC |
43.2410 USDT |
40.6000 USDT |
41.1350 USDT |
41.0560 USDT |
| 2021-07-15 |
44.0851 USDT |
1,217,197.4980 ETC |
45.6050 USDT |
42.2410 USDT |
43.2240 USDT |
43.6860 USDT |
| 2021-07-14 |
45.0640 USDT |
1,744,604.8070 ETC |
45.5500 USDT |
42.5250 USDT |
43.2830 USDT |
45.5000 USDT |
| 2021-07-13 |
46.6266 USDT |
1,038,526.3450 ETC |
47.6770 USDT |
45.0370 USDT |
45.8130 USDT |
45.7320 USDT |
| 2021-07-12 |
48.7769 USDT |
1,139,870.2090 ETC |
49.7050 USDT |
46.6830 USDT |
47.3960 USDT |
47.6850 USDT |
| 2021-07-11 |
49.2067 USDT |
606,512.7900 ETC |
49.1350 USDT |
48.2530 USDT |
48.7850 USDT |
50.3400 USDT |
| 2021-07-10 |
49.4730 USDT |
1,062,462.4190 ETC |
50.0820 USDT |
48.1500 USDT |
48.8930 USDT |
49.0130 USDT |
| 2021-07-09 |
49.4623 USDT |
1,661,096.3110 ETC |
49.4650 USDT |
46.5030 USDT |
47.4980 USDT |
50.3610 USDT |
| 2021-07-08 |
50.3985 USDT |
1,900,899.2130 ETC |
52.8000 USDT |
48.5030 USDT |
49.5550 USDT |
49.0960 USDT |
| 2021-07-07 |
54.4796 USDT |
1,780,805.0430 ETC |
54.6510 USDT |
52.5550 USDT |
53.4500 USDT |
53.0100 USDT |
| 2021-07-06 |
54.9583 USDT |
1,687,549.5450 ETC |
53.6830 USDT |
53.4970 USDT |
54.1980 USDT |
54.3660 USDT |
| 2021-07-05 |
54.8834 USDT |
2,209,023.1700 ETC |
56.3480 USDT |
52.7700 USDT |
53.9760 USDT |
54.1610 USDT |
| 2021-07-04 |
57.5880 USDT |
1,911,551.9340 ETC |
56.8620 USDT |
55.8750 USDT |
56.5310 USDT |
57.8200 USDT |
| 2021-07-03 |
56.3120 USDT |
2,745,112.6550 ETC |
53.7640 USDT |
52.4130 USDT |
52.9430 USDT |
57.0230 USDT |
| 2021-07-02 |
52.4924 USDT |
2,612,435.9490 ETC |
53.0600 USDT |
50.7130 USDT |
51.7940 USDT |
53.6590 USDT |
| 2021-07-01 |
54.7023 USDT |
4,167,970.2820 ETC |
57.5490 USDT |
52.3200 USDT |
53.5000 USDT |
54.0170 USDT |
| 2021-06-30 |
57.5965 USDT |
9,425,252.2040 ETC |
56.7670 USDT |
51.7110 USDT |
54.2330 USDT |
57.3700 USDT |
| 2021-06-29 |
53.3790 USDT |
7,128,906.5740 ETC |
43.3550 USDT |
43.1200 USDT |
44.7850 USDT |
55.7000 USDT |
| 2021-06-28 |
42.3616 USDT |
1,282,197.8890 ETC |
42.3190 USDT |
41.0220 USDT |
41.4480 USDT |
43.6610 USDT |
| 2021-06-27 |
40.3446 USDT |
968,224.2240 ETC |
40.5400 USDT |
39.3710 USDT |
39.8550 USDT |
40.2670 USDT |
| 2021-06-26 |
39.2407 USDT |
1,607,945.0320 ETC |
39.3480 USDT |
37.5420 USDT |
38.5740 USDT |
39.8510 USDT |
| 2021-06-25 |
42.1629 USDT |
2,537,018.2960 ETC |
43.1560 USDT |
38.9790 USDT |
40.2350 USDT |
40.0230 USDT |
| 2021-06-24 |
41.2333 USDT |
2,232,400.1660 ETC |
40.7690 USDT |
38.7260 USDT |
39.4160 USDT |
43.2450 USDT |