ETC3S Historical USD Price
Daily close · Sep 4, 2022 → Sep 4, 2023Daily price history
Aug 6, 2023 → Sep 4, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-09-04 | $0.003241 | $0.003241 | $0.003241 | $0.003241 | $44,757.68 |
| 2023-09-03 | $0.003241 | $0.003241 | $0.003241 | $0.003241 | $44,757.68 |
| 2023-09-02 | $0.003241 | $0.003241 | $0.003241 | $0.003241 | $44,757.68 |
| 2023-09-01 | $0.003241 | $0.003241 | $0.003241 | $0.003241 | $44,757.68 |
| 2023-08-31 | $0.003241 | $0.003241 | $0.003241 | $0.003241 | $44,757.68 |
| 2023-08-30 | $0.003241 | $0.003241 | $0.003241 | $0.003241 | $44,757.68 |
| 2023-08-29 | $0.003241 | $0.003241 | $0.003241 | $0.003241 | $44,757.68 |
| 2023-08-28 | $0.003146 | $0.003251 | $0.003139 | $0.003241 | $44,757.68 |
| 2023-08-27 | $0.003293 | $0.003347 | $0.003139 | $0.003142 | $43,576.96 |
| 2023-08-26 | $0.00331 | $0.003402 | $0.003223 | $0.003298 | $39,239.09 |
| 2023-08-25 | $0.003345 | $0.003482 | $0.003222 | $0.003319 | $52,301.96 |
| 2023-08-24 | $0.003275 | $0.003471 | $0.003241 | $0.00336 | $45,758.46 |
| 2023-08-23 | $0.003822 | $0.003826 | $0.00327 | $0.003273 | $42,478.78 |
| 2023-08-22 | $0.003667 | $0.004216 | $0.003629 | $0.003838 | $48,945.49 |
| 2023-08-21 | $0.003938 | $0.004051 | $0.003588 | $0.003672 | $47,429.60 |
| 2023-08-20 | $0.00401 | $0.00411 | $0.003904 | $0.003937 | $43,651.61 |
| 2023-08-19 | $0.004176 | $0.004248 | $0.003906 | $0.00402 | $44,052.88 |
| 2023-08-18 | $0.004597 | $0.004613 | $0.003954 | $0.004179 | $44,122.91 |
| 2023-08-17 | $0.003761 | $0.005036 | $0.003604 | $0.004583 | $54,253.38 |
| 2023-08-16 | $0.003538 | $0.004033 | $0.003495 | $0.003769 | $46,413.60 |
| 2023-08-15 | $0.003148 | $0.003784 | $0.003123 | $0.003542 | $48,507.59 |
| 2023-08-14 | $0.003197 | $0.003226 | $0.003089 | $0.003149 | $45,526.94 |
| 2023-08-13 | $0.00314 | $0.003231 | $0.00308 | $0.0032 | $46,374.32 |
| 2023-08-12 | $0.003271 | $0.00329 | $0.003132 | $0.003145 | $44,156.56 |
| 2023-08-11 | $0.003296 | $0.003313 | $0.003222 | $0.003267 | $44,967.95 |
| 2023-08-10 | $0.003271 | $0.003327 | $0.003226 | $0.003297 | $45,213.29 |
| 2023-08-09 | $0.003255 | $0.00334 | $0.0032 | $0.003253 | $45,390.60 |
| 2023-08-08 | $0.003464 | $0.003512 | $0.003195 | $0.003256 | $42,595.14 |
| 2023-08-07 | $0.003473 | $0.003677 | $0.003339 | $0.003469 | $45,205.15 |
| 2023-08-06 | $0.003486 | $0.003486 | $0.003384 | $0.003467 | $44,578.89 |