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
—
7.47 $
+0.44 (%+6.26)
Day Low₺7
Day High₺7.63
Bid7.46
Ask7.47

Market Data

Spot Rate
B:7.46
A:7.47
Circulating Supply
156,559,602
Market Cap
$1.17B
Overview
Technicals
Comments
Archive

ETCUSDT: Ethereum Classic Tether Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 42.089
CLOSE 42.1661

Low

LOW 5.5725

High

HIGH 179.83
DATEOPENHIGHLOWCLOSE
01/01/20215.65765.86145.5945.6938
01/02/20215.69625.96045.57255.7763
01/03/20215.77656.66765.75946.5678
01/04/20216.5697.63986.257.0374
01/05/20217.03337.41696.69027.271
01/06/20217.27157.75646.9747.5723
01/07/20217.57777.7546.99597.2142
01/08/20217.21257.31926.63246.9565
01/09/20216.95478.07636.71447.763
01/10/20217.76849.987.76848.8346
01/11/20218.83788.88126.26787.2221
01/12/20217.21987.67626.82367.0544
01/13/20217.05217.6686.85537.595
01/14/20217.5958.1357.35387.788
01/15/20217.7958.03577.12287.567
01/16/20217.56268.18227.39117.7799
01/17/20217.77687.95847.3377.684
01/18/20217.68777.89437.42147.7078
01/19/20217.70578.51867.6617.8177
01/20/20217.80858.04797.39057.9
01/21/20217.90468.19417.0017.1346
01/22/20217.13457.51916.637.4292
01/23/20217.43037.59517.22037.4488
01/24/20217.44697.81567.37847.6294
01/25/20217.62897.98217.37377.4976
01/26/20217.50047.60687.08177.4342
01/27/20217.43497.4426.63596.8713
01/28/20216.87588.56.76157.6533
01/29/20217.65558.0547.38947.6132
01/30/20217.60887.82767.317.5859
01/31/20217.58587.71027.18117.4155
02/01/20217.41217.6627.2467.5241
02/02/20217.52367.92757.45387.7835
02/03/20217.78618.01857.64297.9413
02/04/20217.94048.17.55887.6584
02/05/20217.65668.90137.61578.5174
02/06/20218.51669.118.28.7691
02/07/20218.778.87687.83938.2787
02/08/20218.28318.77098.11458.6941
02/09/20218.6921108.63259.578
02/10/20219.576511.47899.576310.3754
02/11/202110.375411.78510.303611.7205
02/12/202111.717112.349811.111111.9265
02/13/202111.935218.1811.694416.6377
02/14/202116.62417.68814.8816.072
02/15/202116.074916.605513.0614.6826
02/16/202114.697115.539313.707514.3907
02/17/202114.389615.789413.657615.3015
02/18/202115.306615.7814.586114.9458
02/19/202114.94715.889114.24315.3876
02/20/202115.394117.482214.308715.0833
02/21/202115.072116.376314.802915.669
02/22/202115.65915.714111.177113.9359
02/23/202113.9493149.145611.3651
02/24/202111.361812.5210.851711.8729
02/25/202111.874212.181410.923711.039
02/26/202111.038811.295110.015710.7153
02/27/202110.722911.511910.712511.0991
02/28/202111.090611.1299.710.3656
03/01/202110.358611.183610.17811.0783
03/02/202111.089211.518410.562510.9081
03/03/202110.905611.7410.813711.2516
03/04/202111.243211.715310.684211.0004
03/05/202111.003911.107910.324510.9437
03/06/202110.946711.249910.634911.1134
03/07/202111.115811.788211.115811.5466
03/08/202111.538511.977611.046111.7082
03/09/202111.704312.664111.5212.3956
03/10/202112.400212.7511.634811.958
03/11/202111.952912.597611.685612.2593
03/12/202112.259312.5411.424511.9365
03/13/202111.940114.315911.548413.7733
03/14/202113.77914.1112.712.7214
03/15/202112.716413.101411.756412.156
03/16/202112.150112.562811.51612.4297
03/17/202112.421512.583911.76212.5671
03/18/202112.569112.670612.08612.169
03/19/202112.172412.4311.89912.2569
03/20/202112.253712.891312.213812.3108
03/21/202112.311312.459211.898511.9811
03/22/202111.981612.407911.562811.6556
03/23/202111.659512.681911.605812.2413
03/24/202112.234612.628911.083511.292
03/25/202111.293811.46810.754611.0876
03/26/202111.076711.765611.0611.7593
03/27/202111.760511.977711.433911.7927
03/28/202111.791212.055611.701711.8644
03/29/202111.866812.758611.7312.6381
03/30/202112.639513.065512.348813.016
03/31/202113.019714.375112.614.1287
04/01/202114.115414.510213.550114.315
04/02/202114.329715.645514.086315.2454
04/03/202115.251115.3513.487613.571
04/04/202113.575614.574513.356814.5489
04/05/202114.548916.111614.291416.0744
04/06/202116.074418.638415.975517.7329
04/07/202117.749620.96916.769819.1937
04/08/202119.164419.927918.010619.6292
04/09/202119.625420.11118.508918.7707
04/10/202118.771521.229718.3120.4439
04/11/202120.459921.518319.798320.3709
04/12/202120.360620.56218.974619.5225
04/13/202119.515922.047519.410121.2069
04/14/202121.211122.749920.1321.9193
04/15/202121.920229.844121.445128.6129
04/16/202128.612846.476728.612838.2734
04/17/202138.273749.8837.249737.7258
04/18/202137.662939.099930.952937.0728
04/19/202137.123738.353932.039433.4166
04/20/202133.440735.282329.974533.739
04/21/202133.761635.4931.513231.9236
04/22/202131.973339.531.4533.5104
04/23/202133.503734.514325.093332.6158
04/24/202132.630432.861529.256329.6577
04/25/202129.665331.91427.7529.315
04/26/202129.29732.93928.91232.825
04/27/202132.84234.531.91833.803
04/28/202133.80836.43932.24735.061
04/29/202135.0735.36833.634.529
04/30/202134.51336.7733.74236.317
05/01/202136.3246.69136.23144.706
05/02/202144.73846.842.00444.92
05/03/202144.90552.544.23352.037
05/04/202152.06572.549.1669.249
05/05/202169.35110067.893.962
05/06/202193.962179.8386.627133.864
05/07/2021133.864145.001108.391119.763
05/08/2021119.763135.091110127.317
05/09/2021127.359129.89112117.904
05/10/2021117.906129.49890105.094
05/11/2021105.094117.624102.142111.173
05/12/2021111.193114.58184.996
05/13/202184.98894.88176.14288.383
05/14/202188.383109.99186.447103.313
05/15/2021103.333114.4994.66695.088
05/16/202195.087103.27586.91893.859
05/17/202193.87494.44880.6689.677
05/18/202189.70295.66885.93688.577
05/19/202188.57590.2464059.436
05/20/202159.4068054.43673.744
05/21/202173.7378.2354.38964.167
05/22/202164.16864.8245458.498
05/23/202158.566539.79251.553
05/24/202151.5767548.78373.711
05/25/202173.7118370.01378.364
05/26/202178.28783.49173.71579.886
05/27/202179.86979.88671.06874.596
05/28/202174.6497963.4468.199
05/29/202168.20970.960.92864.293
05/30/202164.36668.29559.84466.124
05/31/202166.14770.68961.85870.019
06/01/202170.01871.84165.60967.765
06/02/202167.78470.465.76768.403
06/03/202168.38472.767.11569.864
06/04/202169.84869.90261.34364.72
06/05/202164.74867.39761.64663.122
06/06/202163.10865.67962.73664.086
06/07/202164.10765.1657.22558.01
06/08/202158.02359.22149.43256.681
06/09/202156.69762.9553.54962.32
06/10/202162.30663.5657.00557.894
06/11/202157.960.8456.06856.865
06/12/202156.87256.98953.04955.195
06/13/202155.22160.71453.68558.998
06/14/202158.99960.9856.11859.304
06/15/202159.27860.257.22258.154
06/16/202158.16258.37454.86455.351
06/17/202155.36357.25354.26555.552
06/18/202155.5555.58350.47952.568
06/19/202152.58453.33250.82850.864
06/20/202150.87151.52746.93950.956
06/21/202150.94951.4438.50739.461
06/22/202139.45242.832.2136.545
06/23/202136.53642.97834.5540.763
06/24/202140.76943.55838.72643.151
06/25/202143.15645.49938.94639.35
06/26/202139.34841.00637.54240.555
06/27/202140.5442.49739.37142.307
06/28/202142.31944.55841.02243.351
06/29/202143.35558.82143.1256.829
06/30/202156.76762.67351.71157.551
07/01/202157.54958.32952.3253.076
07/02/202153.0655.2350.71353.737
07/03/202153.76458.552.41356.877
07/04/202156.86258.94155.87556.363
07/05/202156.34857.00952.7753.683
07/06/202153.68356.88853.49754.649
07/07/202154.65155.54952.55552.813
07/08/202152.852.97448.50349.471
07/09/202149.46551.3546.50350.084
07/10/202150.08251.448.1549.135
07/11/202149.13550.51448.25349.704
07/12/202149.70550.72546.68347.689
07/13/202147.67748.21845.03745.544
07/14/202145.5547.8142.52545.61
07/15/202145.60547.17942.24143.235
07/16/202143.24143.88340.641.153
07/17/202141.12843.35940.25541.459
07/18/202141.46143.340.92441.88
07/19/202141.88143.92740.58241.582
07/20/202141.58642.09637.73839.311
07/21/202139.31143.7938.57942.905
07/22/202142.90644.22141.89843.395
07/23/202143.3946.78843.05945.814
07/24/202145.80951.5744.95749.414
07/25/202149.41549.8145.85848.433
07/26/202148.43255.93647.46948.373
07/27/202148.37150.36546.14549.515
07/28/202149.51351.09947.91649.275
07/29/202149.27650.01648.30149.379
07/30/202149.37251.51347.33950.963
07/31/202150.95452.39649.57251.324
08/01/202151.33854.06949.05550.245
08/02/202150.23852.2949.27351.325
08/03/202151.30752.22248.37449.451
08/04/202149.45552.2448.52151.576
08/05/202151.58953.55848.74452.431
08/06/202152.44553.69451.22353.1
08/07/202153.0961.252.64460.587
08/08/202160.58563.25655.85257.068
08/09/202157.08760.415559.034
08/10/202159.01560.36656.94458.884
08/11/202158.8863.9458.60360.721
08/12/202160.73265.89457.51560
08/13/202160.02864.43859.33764.264
08/14/202164.27167.62661.70567.268
08/15/202167.27477.11166.97474.989
08/16/202174.97775.79764.75869.036
08/17/202169.02471.74460.93962.891
08/18/202162.88566.18359.63863.952
08/19/202163.91367.11160.57167.054
08/20/202167.09470.49166.10170.2
08/21/202170.19970.36166.6967.512
08/22/202167.4968.64264.68667.359
08/23/202167.36969.566.7268.257
08/24/202168.24468.64960.81262.832
08/25/202162.8164.81260.79263.773
08/26/202163.75764.458.5859.77
08/27/202159.7864.2158.6364.09
08/28/202164.1266.6462.7964.19
08/29/202164.265.7662.863.23
08/30/202163.2464.966161.83
08/31/202161.826560.5463.8
09/01/202163.86962.1468.75
09/02/202168.7470.22166.4367.61
09/03/202167.6272.4466.0369.98
09/04/202169.9871.2767.9768.81
09/05/202168.8173.9667.9973.54
09/06/202173.5277.3671.0373.48
09/07/202173.4873.8547.6359.36
09/08/202159.3961.4653.2758.71
09/09/202158.7460.4457.3358.92
09/10/202158.9360.4354.8156.31
09/11/202156.2958.3455.5657.08
09/12/202157.0758.9856.0758.07
09/13/202158.0758.3953.4355.72
09/14/202155.7457.3455.1257.14
09/15/202157.1459.3556.2859.18
09/16/202159.260.0856.7957.99
09/17/20215859.1156.0156.7
09/18/202156.6958.4155.6957.19
09/19/202157.1957.2654.7555.33
09/20/202155.3355.4347.1749.11
09/21/202149.150.4144.6945.81
09/22/202145.8151.3144.8851.26
09/23/202151.2351.5649.3951.31
09/24/202151.3151.8844.0747.64
09/25/202147.6449.6446.1647.34
09/26/202147.3148.343.9747.19
09/27/202147.1948.445.2845.37
09/28/202145.3548.7644.7844.99
09/29/202144.9946.8544.5745.52
09/30/202145.547.2945.2747.01
10/01/202147.0352.5746.651.9
10/02/202151.955.2251.1353.17
10/03/202153.1655.0351.8153.68
10/04/202153.6953.850.4452.58
10/05/202152.5954.8752.2654.36
10/06/202154.3756.0751.0154.83
10/07/202154.8355.7953.1254.34
10/08/202154.3655.1353.0853.68
10/09/202153.6957.4553.1955.63
10/10/202155.6456.3652.5952.84
10/11/202152.8355.3552.0653.93
10/12/202153.9353.9350.8352.73
10/13/202152.7353.5951.3453.43
10/14/202153.4354.985354.5
10/15/202154.556.9652.4754.3
10/16/202154.355.3853.4954.12
10/17/202154.1254.750.2753.11
10/18/202153.153.7951.7852.43
10/19/202152.4353.551.8152.87
10/20/202152.8855.852.2355.59
10/21/202155.586055.2755.35
10/22/202155.365753.5654.55
10/23/202154.5356.0953.8455.88
10/24/202155.8856.0653.5554.94
10/25/202154.9556.3754.6455.42
10/26/202155.4256.253.6154.2
10/27/202154.2155.3242.1548.71
10/28/202148.7152.6848.352.18
10/29/202152.1954.151.7153.94
10/30/202153.945451.5752.95
10/31/202152.9458.7952.1154.37
11/01/202154.3855.1652.2553.88
11/02/202153.8555.853.2455.21
11/03/202155.2357.1653.2155.48
11/04/202155.556.2452.4853.65
11/05/202153.6454.0852.5153.12
11/06/202153.1253.5250.652.88
11/07/202152.8854.5452.5154.08
11/08/202154.0856.8253.7556.59
11/09/202156.6165.3155.7860.85
11/10/202160.8664.435256.63
11/11/202156.6258.0555.3456.74
11/12/202156.7257.853.6555.5
11/13/202155.4956.6354.7956.29
11/14/202156.2956.954.7656.12
11/15/202156.1356.7354.1854.81
11/16/202154.7954.8247.2650.82
11/17/202150.7951.4749.151.24
11/18/202151.2451.7846.848.43
11/19/202148.4250.8447.7950.66
11/20/202150.6551.3449.0651.06
11/21/202151.0751.7949.950.41
11/22/202150.4350.547.7148.59
11/23/202148.5849.8747.8549.55
11/24/202149.5549.7747.1248.28
11/25/202148.2753.4947.8850.55
11/26/202150.5650.6844.746.67
11/27/202146.6647.7146.3846.78
11/28/202146.7747.5544.4547.5
11/29/202147.548.9847.0348.22
11/30/202148.2150.0946.2248.32
12/01/202148.3249.5947.0347.85
12/02/202147.8547.8746.3247.03
12/03/202147.0347.8143.3644.87
12/04/202144.8545.0128.1239.33
12/05/202139.340.7536.6638.79
12/06/202138.8239.8935.0939.32
12/07/202139.3240.4838.6839.6
12/08/202139.641.93640.95
12/09/202140.9441.3637.3537.5
12/10/202137.5138.9536.1936.37
12/11/202136.3438.335.6238
12/12/20213838.436.7437.9
12/13/202137.8938.1133.5734.19
12/14/202134.236.5233.735.41
12/15/202135.436.6433.2636.14
12/16/202136.1336.835.0535.16
12/17/202135.1535.533.2834.3
12/18/202134.335.5333.835.03
12/19/202135.0336.3234.7434.87
12/20/202134.8635.4333.5234.55
12/21/202134.5635.5334.3535.32
12/22/202135.3236.5235.1635.7
12/23/202135.6937.7235.1637.53
12/24/202137.5638.423737.41
12/25/202137.4238.7937.1738.08
12/26/202138.0738.3536.9537.93
12/27/202137.9438.737.5437.62
12/28/202137.6137.6334.5734.93
12/29/202134.9335.4733.7634.14
12/30/202134.1535.0933.534.59
12/31/202134.5735.6733.4434.06