Identifier on Kucoin: ETC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
26.0276 USDT |
47,577.3579 ETC |
26.4430 USDT |
25.0483 USDT |
26.8865 USDT |
26.2748 USDT |
| 2024-04-15 |
26.8811 USDT |
59,165.3848 ETC |
27.0021 USDT |
25.4366 USDT |
28.2427 USDT |
26.1518 USDT |
| 2024-04-14 |
25.6213 USDT |
84,835.4178 ETC |
25.4723 USDT |
24.4383 USDT |
27.1782 USDT |
27.0907 USDT |
| 2024-04-13 |
26.4523 USDT |
189,007.2041 ETC |
29.4536 USDT |
22.3410 USDT |
29.8892 USDT |
23.7299 USDT |
| 2024-04-12 |
30.1201 USDT |
158,933.5086 ETC |
33.7339 USDT |
26.0200 USDT |
34.0800 USDT |
29.3132 USDT |
| 2024-04-11 |
33.9447 USDT |
53,811.0946 ETC |
33.4841 USDT |
33.2097 USDT |
34.7304 USDT |
33.8333 USDT |
| 2024-04-10 |
32.5530 USDT |
56,288.9067 ETC |
32.7471 USDT |
31.4275 USDT |
33.5988 USDT |
33.4915 USDT |
| 2024-04-09 |
33.9593 USDT |
68,655.2018 ETC |
35.6442 USDT |
32.6020 USDT |
35.8280 USDT |
32.8507 USDT |
| 2024-04-08 |
34.9393 USDT |
46,898.8318 ETC |
33.8580 USDT |
33.1356 USDT |
35.8961 USDT |
35.5466 USDT |
| 2024-04-07 |
34.1299 USDT |
40,409.8171 ETC |
33.4614 USDT |
33.2269 USDT |
34.7586 USDT |
33.5002 USDT |
| 2024-04-06 |
33.0956 USDT |
26,305.4548 ETC |
33.1053 USDT |
32.7308 USDT |
33.4853 USDT |
33.0237 USDT |
| 2024-04-05 |
33.0065 USDT |
90,111.2373 ETC |
32.8367 USDT |
31.6342 USDT |
34.0581 USDT |
33.2987 USDT |
| 2024-04-04 |
32.0978 USDT |
65,985.8728 ETC |
30.6152 USDT |
30.0255 USDT |
33.2801 USDT |
32.9024 USDT |
| 2024-04-03 |
30.1252 USDT |
22,229.2806 ETC |
30.0485 USDT |
28.9662 USDT |
30.9678 USDT |
30.3358 USDT |
| 2024-04-02 |
30.6117 USDT |
51,809.4333 ETC |
32.6729 USDT |
29.8271 USDT |
32.6788 USDT |
30.2592 USDT |
| 2024-04-01 |
33.1690 USDT |
51,765.4829 ETC |
34.2774 USDT |
31.7756 USDT |
34.8161 USDT |
32.6851 USDT |
| 2024-03-31 |
33.8867 USDT |
16,412.9468 ETC |
32.8686 USDT |
32.8412 USDT |
34.4138 USDT |
34.3744 USDT |
| 2024-03-30 |
33.8109 USDT |
21,422.5664 ETC |
34.1657 USDT |
33.0693 USDT |
34.5520 USDT |
33.2722 USDT |
| 2024-03-29 |
33.6282 USDT |
56,050.0042 ETC |
32.5016 USDT |
31.7204 USDT |
34.9351 USDT |
33.7200 USDT |
| 2024-03-28 |
32.2172 USDT |
25,284.1985 ETC |
31.7583 USDT |
31.3410 USDT |
32.8019 USDT |
32.4531 USDT |
| 2024-03-27 |
31.7744 USDT |
37,638.1544 ETC |
32.1403 USDT |
30.8579 USDT |
32.5434 USDT |
31.6630 USDT |
| 2024-03-26 |
32.5665 USDT |
80,518.2807 ETC |
32.4544 USDT |
31.7429 USDT |
33.2190 USDT |
32.3468 USDT |
| 2024-03-25 |
31.7059 USDT |
57,650.8630 ETC |
31.5722 USDT |
30.9685 USDT |
32.7375 USDT |
32.2439 USDT |
| 2024-03-24 |
31.1149 USDT |
94,897.0540 ETC |
30.2340 USDT |
30.2191 USDT |
31.7225 USDT |
31.4999 USDT |
| 2024-03-23 |
30.2371 USDT |
60,481.6932 ETC |
29.3455 USDT |
29.0014 USDT |
31.3949 USDT |
30.6549 USDT |
| 2024-03-22 |
29.6844 USDT |
62,496.3434 ETC |
30.3062 USDT |
28.5300 USDT |
30.7322 USDT |
28.7763 USDT |
| 2024-03-21 |
30.3077 USDT |
81,569.6459 ETC |
30.5782 USDT |
29.4400 USDT |
30.8708 USDT |
30.1189 USDT |
| 2024-03-20 |
28.2961 USDT |
95,027.5846 ETC |
27.6867 USDT |
26.7770 USDT |
30.4300 USDT |
30.2634 USDT |
| 2024-03-19 |
29.0788 USDT |
113,471.3439 ETC |
31.4406 USDT |
27.3248 USDT |
31.6062 USDT |
28.5303 USDT |
| 2024-03-18 |
31.2888 USDT |
63,432.8072 ETC |
31.9397 USDT |
30.2559 USDT |
32.1000 USDT |
30.8911 USDT |
| 2024-03-17 |
30.9307 USDT |
78,855.1026 ETC |
30.6784 USDT |
29.4385 USDT |
32.1920 USDT |
31.8247 USDT |
| 2024-03-16 |
31.8132 USDT |
99,788.6777 ETC |
33.2998 USDT |
30.0423 USDT |
33.6744 USDT |
30.6899 USDT |
| 2024-03-15 |
32.7796 USDT |
165,402.8820 ETC |
35.0844 USDT |
30.7600 USDT |
35.5720 USDT |
32.2267 USDT |
| 2024-03-14 |
35.2713 USDT |
98,579.7033 ETC |
36.5229 USDT |
33.4340 USDT |
36.8952 USDT |
34.9003 USDT |
| 2024-03-13 |
36.7620 USDT |
63,211.4593 ETC |
36.8720 USDT |
35.7734 USDT |
37.6166 USDT |
36.5600 USDT |
| 2024-03-12 |
36.3431 USDT |
100,976.7210 ETC |
38.0276 USDT |
34.6300 USDT |
38.2520 USDT |
36.6742 USDT |
| 2024-03-11 |
37.0178 USDT |
130,248.7000 ETC |
36.1307 USDT |
33.9198 USDT |
39.6042 USDT |
38.1732 USDT |
| 2024-03-10 |
36.5376 USDT |
68,086.9500 ETC |
37.2545 USDT |
35.2602 USDT |
37.7217 USDT |
35.8647 USDT |
| 2024-03-09 |
38.3139 USDT |
45,952.8675 ETC |
38.0883 USDT |
37.0114 USDT |
39.6232 USDT |
37.2911 USDT |
| 2024-03-08 |
38.2312 USDT |
102,297.7971 ETC |
37.9524 USDT |
36.7201 USDT |
39.4262 USDT |
37.8257 USDT |
| 2024-03-07 |
37.1505 USDT |
76,300.4443 ETC |
37.2898 USDT |
35.9467 USDT |
38.3872 USDT |
37.9325 USDT |
| 2024-03-06 |
36.0924 USDT |
150,934.2619 ETC |
34.1516 USDT |
32.8878 USDT |
38.5039 USDT |
37.3420 USDT |
| 2024-03-05 |
35.8752 USDT |
382,353.4825 ETC |
35.9849 USDT |
29.0000 USDT |
39.6492 USDT |
33.0865 USDT |
| 2024-03-04 |
34.1566 USDT |
159,891.2441 ETC |
33.5987 USDT |
33.0425 USDT |
35.6146 USDT |
35.4312 USDT |
| 2024-03-03 |
33.7359 USDT |
239,419.7297 ETC |
34.3148 USDT |
30.5447 USDT |
35.9123 USDT |
33.2911 USDT |
| 2024-03-02 |
32.7974 USDT |
154,322.4202 ETC |
30.3106 USDT |
30.2301 USDT |
34.8445 USDT |
32.9408 USDT |
| 2024-03-01 |
29.5332 USDT |
51,156.2671 ETC |
28.9032 USDT |
28.7955 USDT |
29.9435 USDT |
29.6661 USDT |
| 2024-02-29 |
30.4783 USDT |
173,187.4205 ETC |
29.5493 USDT |
29.0551 USDT |
31.4745 USDT |
29.1656 USDT |
| 2024-02-28 |
28.8504 USDT |
186,191.2899 ETC |
28.1730 USDT |
26.5000 USDT |
31.1732 USDT |
29.0991 USDT |
| 2024-02-27 |
28.1362 USDT |
90,023.6497 ETC |
27.8105 USDT |
27.4920 USDT |
28.6714 USDT |
28.0950 USDT |