Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Ethereum Classic Tether logo
ETCUSDT
Ethereum Classic Tether
—
7.6 $
+0.54 (%+7.65)
Day Low₺7
Day High₺7.63
Bid7.6
Ask7.61

Market Data

Spot Rate
B:7.6
A:7.61
Circulating Supply
156,559,602
Market Cap
$1.19B
Overview
Technicals
Comments
Archive

ETCUSDT: Ethereum Classic Tether Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.4766
CLOSE 6.4799

Low

LOW 3.0726

High

HIGH 13.2228
DATEOPENHIGHLOWCLOSE
01/01/20204.49454.57424.47234.5035
01/02/20204.5074.51234.1684.2283
01/03/20204.23294.62994.17914.5768
01/04/20204.57694.78424.52074.7598
01/05/20204.75875.00524.73254.8784
01/06/20204.87835.15594.84115.0333
01/07/20205.03065.0794.7124.8344
01/08/20204.83525.05894.69384.9521
01/09/20204.9525.214.87245.1848
01/10/20205.18665.40134.91025.36
01/11/20205.36085.82895.31675.5704
01/12/20205.56855.64725.35995.5765
01/13/20205.58025.59875.31065.4677
01/14/20205.47257.01635.47116.7895
01/15/20206.78348.12776.62227.9911
01/16/20207.98648.657.30878.414
01/17/20208.402912.02998.16499.4792
01/18/20209.45639.7668.18.2944
01/19/20208.29919.467.778.5268
01/20/20208.52589.09468.05128.6347
01/21/20208.6249.14698.50018.943
01/22/20208.9379.52758.91219.3457
01/23/20209.34599.398.18648.4421
01/24/20208.44038.84417.84018.6118
01/25/20208.61198.658.18.3966
01/26/20208.39039.3788.22879.19
01/27/20209.189811.17219.165410.4161
01/28/202010.422911.710.357211.3697
01/29/202011.369712.878911.331612.2231
01/30/202012.228212.718911.672212.2842
01/31/202012.287212.311410.710111.338
02/01/202011.337411.799911.030611.5282
02/02/202011.527511.748111.140111.3658
02/03/202011.36412.221611.287811.7782
02/04/202011.7711.90811.0711.4111
02/05/202011.415512.642611.318412.3345
02/06/202012.3413.222810.969612.1132
02/07/202012.113912.268911.2811.6967
02/08/202011.696211.949811.111111.6984
02/09/202011.696512.148611.275911.7025
02/10/202011.70112.076711.350311.8387
02/11/202011.838612.146111.586911.96
02/12/202011.958512.4711.951512.2074
02/13/202012.213213.062411.000512.055
02/14/202012.049512.074211.670712.0094
02/15/202012.006612.06129.7610.4066
02/16/202010.394310.66748.85159.5637
02/17/20209.5629.90518.66439.6792
02/18/20209.68319.9999.159.8629
02/19/20209.86319.878.658.813
02/20/20208.81159.05458.32848.8702
02/21/20208.88249.888.77719.4157
02/22/20209.42679.73639.28689.4958
02/23/20209.48689.989.45539.7439
02/24/20209.74399.788.98689.3481
02/25/20209.35149.46548.929.1742
02/26/20209.17339.35587.277.6823
02/27/20207.68328.07277.32087.7166
02/28/20207.71397.8437.17667.4529
02/29/20207.45147.66597.337.354
03/01/20207.34857.92567.34817.7346
03/02/20207.73798.66297.69268.456
03/03/20208.45638.63488.10468.4782
03/04/20208.4788.52617.617.9381
03/05/20207.9388.4477.9388.1748
03/06/20208.1758.3127.87128.2189
03/07/20208.21928.22397.74377.8017
03/08/20207.80367.80366.22836.4442
03/09/20206.44297.04566.37326.9302
03/10/20206.93026.96476.61236.8285
03/11/20206.82366.88796.10136.5922
03/12/20206.59666.61673.59543.7168
03/13/20203.71685.3063.07264.8432
03/14/20204.84314.90854.4824.5898
03/15/20204.58625.29634.53735.0484
03/16/20205.04275.05084.04534.4987
03/17/20204.495554.37084.6047
03/18/20204.60524.66944.31794.6039
03/19/20204.60475.28684.47355.0403
03/20/20205.04115.5374.52274.8869
03/21/20204.89135.14974.66845.008
03/22/20205.00595.23714.53614.5935
03/23/20204.59215.08124.51294.9669
03/24/20204.97015.24.86365.0657
03/25/20205.06375.27254.89815.0181
03/26/20205.025.11534.90935.0968
03/27/20205.09685.20334.834.9209
03/28/20204.91764.91764.62124.8133
03/29/20204.81415.0634.77374.8126
03/30/20204.80995.0554.79934.9529
03/31/20204.95335.01624.8584.9341
04/01/20204.93745.054.78165.0254
04/02/20205.02795.34844.9675.0957
04/03/20205.09495.23874.99025.1164
04/04/20205.11635.24365.04295.1474
04/05/20205.14935.18374.92215.0296
04/06/20205.02815.62635.02585.6197
04/07/20205.62235.8255.37655.4749
04/08/20205.47265.915.45.8256
04/09/20205.82725.9685.555.8893
04/10/20205.88335.91415.06915.2478
04/11/20205.24995.45.12585.2804
04/12/20205.27785.48795.17035.3145
04/13/20205.31265.31595.02885.1805
04/14/20205.18295.34995.09995.2449
04/15/20205.24345.36155.07755.1002
04/16/20205.10075.56364.86045.4755
04/17/20205.47635.49835.32475.3707
04/18/20205.37025.685.36875.6573
04/19/20205.65815.71235.40265.4796
04/20/20205.47875.60775.15325.2249
04/21/20205.22095.30425.11515.1993
04/22/20205.19935.4555.15445.3867
04/23/20205.38775.78515.29115.6028
04/24/20205.59945.7035.51855.5931
04/25/20205.59455.8615.53195.75
04/26/20205.74856.24985.72136.2159
04/27/20206.21586.27515.93016.103
04/28/20206.10096.17295.9526.1423
04/29/20206.14236.96.12476.7433
04/30/20206.7456.99986.29086.4418
05/01/20206.44026.69736.4346.647
05/02/20206.64917.62336.56077.4719
05/03/20207.47427.62947.01927.2077
05/04/20207.20927.35816.63857.214
05/05/20207.21277.48576.99777.1905
05/06/20207.19117.33446.79146.8379
05/07/20206.83527.22626.78097.09
05/08/20207.0967.31766.9337.1445
05/09/20207.14537.26377.0544
05/10/20207.05787.06555.53276.1909
05/11/20206.18796.32445.66.0165
05/12/20206.01476.22715.8876.0888
05/13/20206.0846.29096.00216.2145
05/14/20206.21456.36776.086.2779
05/15/20206.27796.70266.10136.5011
05/16/20206.50266.8576.43456.6938
05/17/20206.68846.78686.56.6575
05/18/20206.66186.926.58236.712
05/19/20206.70896.73426.54956.6712
05/20/20206.66656.6856.26376.4513
05/21/20206.45166.53125.92826.1255
05/22/20206.12646.61536.08036.4632
05/23/20206.46236.63326.386.5575
05/24/20206.55746.7896.49036.5819
05/25/20206.57526.91476.5036.8067
05/26/20206.80546.83376.53656.708
05/27/20206.70966.83586.66866.7757
05/28/20206.77566.8836.67686.8609
05/29/20206.86167.30946.85927.2254
05/30/20207.22787.58037.17.4928
05/31/20207.49377.49576.60166.9388
06/01/20206.93887.25466.8567.2045
06/02/20207.20167.31956.63466.9781
06/03/20206.97837.01316.78766.9413
06/04/20206.94257.04176.77436.9152
06/05/20206.91286.96816.77746.8436
06/06/20206.83946.91256.786.862
06/07/20206.86156.88916.61666.8326
06/08/20206.83366.93346.73236.9004
06/09/20206.90056.93166.7096.7826
06/10/20206.78116.83456.70186.8084
06/11/20206.80886.83296.04576.264
06/12/20206.26056.49786.20946.4048
06/13/20206.40476.516.33346.4923
06/14/20206.49376.49586.24216.3165
06/15/20206.31656.31935.986.2414
06/16/20206.24146.30666.17036.2527
06/17/20206.25386.37526.14056.2823
06/18/20206.28366.29216.09636.2085
06/19/20206.20876.42136.14346.3406
06/20/20206.33686.36746.15726.2619
06/21/20206.26326.27836.17546.2125
06/22/20206.21326.4116.1986.3745
06/23/20206.37436.43686.28576.3735
06/24/20206.37166.52036.13056.2228
06/25/20206.22036.25456.03986.1534
06/26/20206.15416.17036.00066.044
06/27/20206.04456.05865.29125.589
06/28/20205.5885.83555.55795.7511
06/29/20205.75115.89365.72625.8253
06/30/20205.82935.85215.67625.7284
07/01/20205.72785.78335.61765.7095
07/02/20205.71045.78615.53715.6408
07/03/20205.63985.73115.59775.6483
07/04/20205.64775.755.63235.6977
07/05/20205.69945.71795.5125.6498
07/06/20205.64986.19385.64576.1047
07/07/20206.10416.31985.96866.2192
07/08/20206.21996.64646.1226.634
07/09/20206.63596.79876.38556.6456
07/10/20206.64776.64986.24816.3821
07/11/20206.38516.58326.37456.5017
07/12/20206.50636.56916.356.4603
07/13/20206.46196.56336.17136.3015
07/14/20206.3016.33136.176.3273
07/15/20206.3286.36066.18086.2219
07/16/20206.22246.2685.886.0317
07/17/20206.03136.11295.96676.029
07/18/20206.0296.11815.94036.0518
07/19/20206.05066.12245.94856.1004
07/20/20206.10176.19195.996.0289
07/21/20206.02956.19326.01446.1908
07/22/20206.18996.39266.09256.3569
07/23/20206.3586.49156.30036.4402
07/24/20206.44196.44466.20696.2548
07/25/20206.25166.72676.23876.7067
07/26/20206.70646.88686.38216.6358
07/27/20206.6347.35556.63067.1167
07/28/20207.1187.3986.81737.2125
07/29/20207.21267.54577.14037.2644
07/30/20207.26377.475677.3422
07/31/20207.34617.57627.2527.3976
08/01/20207.3987.95717.3127.833
08/02/20207.83498.30896.57.1939
08/03/20207.19367.36967.04447.1658
08/04/20207.1687.276977.139
08/05/20207.13727.367.05327.2239
08/06/20207.22647.25036.9967.0997
08/07/20207.09987.28396.586.8756
08/08/20206.87716.98596.7686.9377
08/09/20206.93557.1916.67876.8798
08/10/20206.87937.11946.70737.0649
08/11/20207.06497.186.44716.743
08/12/20206.74366.79636.48236.7535
08/13/20206.75576.956.5586.9236
08/14/20206.92366.97146.78786.8833
08/15/20206.88257.29556.85557.1732
08/16/20207.17177.36.917.2479
08/17/20207.25037.5557.08517.3884
08/18/20207.39057.77757.17.2702
08/19/20207.26767.40736.60026.798
08/20/20206.79777.04246.73886.9696
08/21/20206.97027.16.57596.6324
08/22/20206.63386.79916.51716.7702
08/23/20206.76476.82636.60036.7588
08/24/20206.76186.96.70476.8537
08/25/20206.85436.87066.35456.4692
08/26/20206.4696.55196.40456.46
08/27/20206.45966.75276.19446.3544
08/28/20206.3566.62256.26936.5278
08/29/20206.52746.64866.47596.4926
08/30/20206.49546.70786.43956.6907
08/31/20206.68966.76616.54766.5858
09/01/20206.58486.80726.56.7359
09/02/20206.73656.80796.04566.2946
09/03/20206.29516.35714.50315.4849
09/04/20205.48495.58164.84995.3018
09/05/20205.30775.41024.8275.023
09/06/20205.02145.2494.88185.1492
09/07/20205.15075.1884.8425.0983
09/08/20205.10015.24.93455.0882
09/09/20205.09065.14534.96335.0505
09/10/20205.04655.23295.04255.1856
09/11/20205.18565.23555.07445.2164
09/12/20205.21815.25825.1275.2316
09/13/20205.23165.38964.93435.06
09/14/20205.05985.21034.97395.1494
09/15/20205.14965.31585.10445.1688
09/16/20205.1685.17465.00655.1179
09/17/20205.11885.22235.07555.2043
09/18/20205.20665.21555.0485.1854
09/19/20205.18425.23495.14385.2177
09/20/20205.21485.2185.0015.0895
09/21/20205.08985.14664.58614.8161
09/22/20204.81984.97694.754.9453
09/23/20204.9474.9924.77314.8357
09/24/20204.83764.98854.80254.9688
09/25/20204.96864.99654.86344.9772
09/26/20204.97685.44694.97475.3621
09/27/20205.3625.7775.35435.444
09/28/20205.4445.5965.38565.411
09/29/20205.41085.465.30215.4137
09/30/20205.4125.43435.2565.3972
10/01/20205.45.49145.185.3287
10/02/20205.32735.35885.0125.1802
10/03/20205.18145.20425.09095.1341
10/04/20205.1325.21985.07755.1535
10/05/20205.15095.1965.06185.0997
10/06/20205.10155.34435.075.2388
10/07/20205.24025.2545.1465.1736
10/08/20205.17365.25335.085.1745
10/09/20205.17455.32065.11775.2674
10/10/20205.26735.42785.25135.2712
10/11/20205.27265.455.24675.428
10/12/20205.42725.53095.38455.4483
10/13/20205.44765.50675.29415.3502
10/14/20205.355.44575.3135.3812
10/15/20205.38225.42315.29525.3321
10/16/20205.33055.36335.12755.1737
10/17/20205.17475.25915.14175.1938
10/18/20205.19255.25995.17735.2282
10/19/20205.22665.29245.15765.2086
10/20/20205.21045.255.04625.0807
10/21/20205.08245.3935.05585.3379
10/22/20205.33895.735.33695.612
10/23/20205.60625.64965.45.482
10/24/20205.48115.56715.44635.529
10/25/20205.52775.64925.43275.5585
10/26/20205.55595.61655.45.435
10/27/20205.43465.53545.40545.4582
10/28/20205.45855.5925.2265.2714
10/29/20205.2715.50785.21665.4065
10/30/20205.40655.4725.18075.2584
10/31/20205.25795.32965.20765.2734
11/01/20205.27215.29665.17185.2434
11/02/20205.24425.28834.93784.9961
11/03/20204.99595.18194.69434.8866
11/04/20204.88744.95194.68854.8774
11/05/20204.87895.11234.80235.0979
11/06/20205.09755.46875.07285.3597
11/07/20205.35975.57974.91895.0771
11/08/20205.07745.26825.03765.1801
11/09/20205.17785.21864.8915.0283
11/10/20205.02915.199855.1324
11/11/20205.13455.20915.06495.0917
11/12/20205.08875.11484.96835.0448
11/13/20205.04525.15474.9885.1344
11/14/20205.13475.17534.97365.0333
11/15/20205.03335.05934.93525.0241
11/16/20205.02275.48664.98345.395
11/17/20205.39475.97685.37665.7751
11/18/20205.77546.365.21956.0431
11/19/20206.04396.1445.72015.9188
11/20/20205.91796.08515.78126.0635
11/21/20206.06386.59895.77046.5853
11/22/20206.58966.74065.65726.0316
11/23/20206.03166.61545.93956.5685
11/24/20206.56837.41976.44047.2767
11/25/20207.27747.976.66.95
11/26/20206.95017.1735.58766.1404
11/27/20206.13556.4625.91316.2115
11/28/20206.2136.47996.07556.3268
11/29/20206.32566.46966.11686.3926
11/30/20206.39776.80016.30326.7458
12/01/20206.742875.98696.1466
12/02/20206.1426.38066.03696.2376
12/03/20206.23016.60796.1766.587
12/04/20206.58916.5925.87895.9515
12/05/20205.95156.19825.89496.1922
12/06/20206.19476.25646.02376.1708
12/07/20206.17376.216.07156.1525
12/08/20206.15446.15965.68435.7707
12/09/20205.76916.20355.60526.0625
12/10/20206.06476.10965.78775.8918
12/11/20205.89625.97155.75.7895
12/12/20205.78996.04725.78115.971
12/13/20205.97146.275.90986.1209
12/14/20206.11776.13955.946.0388
12/15/20206.04036.12165.94256.0499
12/16/20206.0526.47225.93816.4654
12/17/20206.46496.83646.36.4786
12/18/20206.47796.63116.28096.3915
12/19/20206.39336.54786.36186.4149
12/20/20206.41526.84286.24296.4949
12/21/20206.49136.9856.03726.1075
12/22/20206.10826.19755.75216.1198
12/23/20206.11996.16324.71165.099
12/24/20205.09865.63935.0085.6031
12/25/20205.60735.87375.47785.7568
12/26/20205.75895.89175.5555.8379
12/27/20205.83896.11975.49145.8101
12/28/20205.81166.17815.75575.9188
12/29/20205.91886.02375.45295.719
12/30/20205.72255.81235.59655.6799
12/31/20205.6785.80715.55435.6562