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
—
7.45 $
+0.41 (%+5.82)
Day Low₺7
Day High₺7.63
Bid7.45
Ask7.46

Market Data

Spot Rate
B:7.45
A:7.46
Circulating Supply
156,559,602
Market Cap
$1.16B
Overview
Technicals
Comments
Archive

ETCUSDT: Ethereum Classic Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.1315
CLOSE 25.1395

Low

LOW 15.56

High

HIGH 39.97
DATEOPENHIGHLOWCLOSE
01/01/202421.9322.5121.4922.5
01/02/202422.4923.0421.921.97
01/03/202421.9722.518.520.03
01/04/202420.0320.7619.7620.47
01/05/202420.4920.6319.3120.13
01/06/202420.1320.2819.2619.88
01/07/202419.8920.061919.27
01/08/202419.2620.4518.3320.32
01/09/202420.3321.2319.4521.22
01/10/202421.2226.6920.3726.41
01/11/202426.4132.2925.7229.62
01/12/202429.6232.4827.529.01
01/13/202429.0130.0727.7528.59
01/14/202428.5928.7826.2126.49
01/15/202426.4927.8326.0926.74
01/16/202426.7527.8826.1127.29
01/17/202427.327.4825.6926.18
01/18/202426.1926.1923.924.46
01/19/202424.4625.4922.9325.33
01/20/202425.3425.3624.1124.72
01/21/202424.7325.4724.4524.51
01/22/202424.5124.6422.7922.95
01/23/202422.9623.8621.7223.13
01/24/202423.1323.4622.5323
01/25/20242323.5622.2323.26
01/26/202423.2724.222.8823.9
01/27/202423.924.6423.7624.03
01/28/202424.0324.4523.3523.5
01/29/202423.5124.8923.0324.72
01/30/202424.7126.2424.4925.32
01/31/202425.3225.8524.1624.33
02/01/202424.3425.0723.3924.42
02/02/202424.4325.4624.3125.13
02/03/202425.1225.7224.5224.86
02/04/202424.8625.6524.4124.99
02/05/20242525.2524.0324.31
02/06/202424.3124.9924.1624.73
02/07/202424.7325.424.3125.17
02/08/202425.1825.8825.0125.62
02/09/202425.6226.7225.5526.15
02/10/202426.1626.4325.3725.89
02/11/202425.926.3625.5225.88
02/12/202425.8827.2125.4326.92
02/13/202426.9227.3125.7726.21
02/14/202426.2227.2525.626.89
02/15/202426.8927.526.3826.78
02/16/202426.7827.4726.0926.77
02/17/202426.7726.7925.4426.04
02/18/202426.0426.7525.7226.54
02/19/202426.5527.8926.2127.4
02/20/202427.427.7325.8927.07
02/21/202427.0627.3325.226.07
02/22/202426.0726.4525.4625.81
02/23/202425.8125.9525.0325.42
02/24/202425.4226.1925.0826.09
02/25/202426.127.4425.9527.19
02/26/202427.192826.4527.77
02/27/202427.7728.6727.4828.13
02/28/202428.1331.2326.5929.57
02/29/202429.5731.528.1628.87
03/01/202428.8830.3928.7930.33
03/02/202430.3234.8430.2334.31
03/03/202434.3235.9630.633.6
03/04/202433.636.763335.96
03/05/202435.9539.6729.2834.18
03/06/202434.1638.4932.937.3
03/07/202437.338.3935.9337.9
03/08/202437.939.4236.5438.06
03/09/202438.0739.633737.24
03/10/202437.2537.7335.2636.14
03/11/202436.1439.5833.8737.98
03/12/202437.9938.2834.6336.87
03/13/202436.8837.6335.7736.52
03/14/202436.5236.8933.4235.08
03/15/202435.0835.5830.7133.3
03/16/202433.333.7130.0530.69
03/17/202430.6932.429.4331.95
03/18/202431.9632.130.2431.43
03/19/202431.4231.6127.1927.72
03/20/202427.730.7426.7730.59
03/21/202430.6130.8729.4330.3
03/22/202430.330.7428.4629.34
03/23/202429.3431.42930.26
03/24/202430.2631.7330.2231.56
03/25/202431.5632.7730.9732.45
03/26/202432.4533.2331.7332.13
03/27/202432.1432.5630.8531.77
03/28/202431.7832.8531.3232.52
03/29/202432.5134.9631.7334.16
03/30/202434.1634.5632.832.89
03/31/202432.8934.4832.8234.28
04/01/202434.2734.8231.832.68
04/02/202432.6932.6929.8129.98
04/03/202429.9830.9828.9630.64
04/04/202430.6333.2930.0132.84
04/05/202432.8434.0831.633.1
04/06/202433.133.6232.7133.47
04/07/202433.4734.7833.1933.88
04/08/202433.8735.9233.135.65
04/09/202435.6535.8432.5832.77
04/10/202432.7733.5831.4233.51
04/11/202433.5234.6133.233.74
04/12/202433.7434.0626.7829.47
04/13/202429.4629.922.6925.48
04/14/202425.4827.1724.4327
04/15/20242728.2425.4426.44
04/16/202426.4527.3325.0426.18
04/17/202426.1826.6424.6525.4
04/18/202425.3926.3824.8726.13
04/19/202426.1226.6424.0226.05
04/20/202426.0428.1825.7927.89
04/21/202427.8928.3227.0527.46
04/22/202427.4628.5727.3628.33
04/23/202428.3428.5127.6928.12
04/24/202428.1128.4726.0726.37
04/25/202426.3826.9425.7526.45
04/26/202426.4528.0325.9327.11
04/27/202427.1128.2526.227.85
04/28/202427.8630.0627.6927.99
04/29/20242828.5226.8527.59
04/30/202427.5928.0324.7325.43
05/01/202425.4425.6823.9725.55
05/02/202425.5525.9424.8225.66
05/03/202425.6527.3725.4726.89
05/04/202426.927.5326.7926.95
05/05/202426.9427.8626.4427.67
05/06/202427.6728.9926.9726.98
05/07/202426.9827.926.7327.07
05/08/202427.0729.3926.5527.18
05/09/202427.1827.8326.8327.66
05/10/202427.6527.8226.1426.38
05/11/202426.3926.9826.1826.47
05/12/202426.4826.9226.3626.69
05/13/202426.726.9925.1926.3
05/14/202426.2926.4525.2625.36
05/15/202425.3627.1725.3527.09
05/16/202427.127.5326.6227.24
05/17/202427.2428.7826.9328.31
05/18/202428.3129.1428.128.62
05/19/202428.6328.927.3327.58
05/20/202427.5832.9827.4532.36
05/21/202432.3532.930.8331.72
05/22/202431.7231.9629.630.38
05/23/202430.3834.3430.3632.42
05/24/202432.4233.9331.0131.59
05/25/202431.5932.3431.2731.67
05/26/202431.6732.7731.4431.71
05/27/202431.732.7231.5731.91
05/28/202431.9131.9130.6231.42
05/29/202431.4231.6630.1430.43
05/30/202430.4330.7429.229.8
05/31/202429.830.5629.1129.59
06/01/202429.5929.8229.4229.56
06/02/202429.5529.8228.5428.93
06/03/202428.9329.4728.5528.63
06/04/202428.6429.9928.1629.73
06/05/202429.7330.0329.1929.8
06/06/202429.829.8128.7529.05
06/07/202429.0529.4325.0727.05
06/08/202427.0427.1926.3626.84
06/09/202426.8427.0826.7326.97
06/10/202426.9727.126.3326.62
06/11/202426.6326.6325.0125.67
06/12/202425.6726.7625.2826.11
06/13/202426.1226.1625.0925.31
06/14/202425.3125.6824.1125.13
06/15/202425.1425.7124.9725.63
06/16/202425.6325.6825.2425.46
06/17/202425.4725.5523.4524.09
06/18/202424.0824.1321.1623.05
06/19/202423.0524.1922.923.98
06/20/202423.9924.823.7524.06
06/21/202424.0624.1123.1723.56
06/22/202423.5623.6523.2723.36
06/23/202423.3623.5422.522.66
06/24/202422.6623.0521.5323
06/25/202422.9923.7422.8923.48
06/26/202423.4823.9823.2623.68
06/27/202423.6924.4123.1224.07
06/28/202424.0624.4423.3823.41
06/29/202423.4123.7523.0923.14
06/30/202423.1523.8822.6923.69
07/01/202423.6924.0923.1623.24
07/02/202423.2223.4622.9523.29
07/03/202423.323.3422.2522.54
07/04/202422.5522.6320.6320.77
07/05/202420.7820.8518.1720.22
07/06/202420.2221.2920.0321.18
07/07/202421.1821.2419.6419.76
07/08/202419.7621.1318.9320.4
07/09/202420.421.0620.2820.64
07/10/202420.6421.2220.4320.99
07/11/202420.9921.7220.5720.66
07/12/202420.6521.7820.4921.48
07/13/202421.4822.5521.4322.39
07/14/202422.3822.7322.1522.58
07/15/202422.5723.9722.5123.88
07/16/202423.8923.9922.7423.59
07/17/202423.5923.8922.8822.96
07/18/202422.9723.4922.5123.01
07/19/202423.0123.6922.5123.61
07/20/202423.624.2223.3723.92
07/21/202423.9224.3522.8124.16
07/22/202424.1624.3122.9823.43
07/23/202423.4325.1523.424.05
07/24/202424.0424.1422.5822.86
07/25/202422.8522.9621.2822.09
07/26/202422.0922.9922.0622.91
07/27/202422.9123.2922.5422.82
07/28/202422.8222.9422.3822.64
07/29/202422.6423.5622.5522.83
07/30/202422.8323.0621.9722.24
07/31/202422.2422.5721.6521.78
08/01/202421.7822.1820.4221.54
08/02/202421.5421.6520.0420.23
08/03/202420.2220.5919.1219.65
08/04/202419.6519.8718.2718.92
08/05/202418.9219.0115.5617.66
08/06/202417.6618.6317.6318.14
08/07/202418.1418.5617.7218.16
08/08/202418.1620.0717.919.86
08/09/202419.8619.9118.9319.42
08/10/202419.4219.6119.2719.39
08/11/202419.3919.7218.3518.41
08/12/202418.4119.2518.2319.18
08/13/202419.1719.2918.6919.16
08/14/202419.1619.2918.5118.83
08/15/202418.8319.1618.2918.54
08/16/202418.5518.8918.318.74
08/17/202418.7418.9418.5818.79
08/18/202418.7819.1918.5618.57
08/19/202418.5719.0418.5118.94
08/20/202418.9519.4118.6618.88
08/21/202418.8819.618.7319.49
08/22/202419.4919.619.2119.49
08/23/202419.520.8419.4820.57
08/24/202420.5820.9820.3620.62
08/25/202420.6320.6819.8520.12
08/26/202420.1120.2519.3719.44
08/27/202419.4419.617.8218.3
08/28/202418.2919.0918.1118.58
08/29/202418.5618.9418.2718.47
08/30/202418.4618.6317.9118.57
08/31/202418.5618.6318.218.41
09/01/202418.4118.4117.4617.62
09/02/202417.6218.4217.5218.27
09/03/202418.2718.4117.6117.66
09/04/202417.6518.2916.8218.07
09/05/202418.0718.1617.4617.61
09/06/202417.6117.8716.7317.3
09/07/202417.2917.7517.2417.63
09/08/202417.6418.0117.5517.94
09/09/202417.9618.617.7818.34
09/10/202418.3518.7218.1318.56
09/11/202418.5618.617.9418.46
09/12/202418.4618.6318.3118.56
09/13/202418.5618.9218.2518.85
09/14/202418.8518.8818.4618.61
09/15/202418.618.6517.6717.79
09/16/202417.7817.8917.4817.75
09/17/202417.7418.2717.6217.98
09/18/202417.9818.3417.4918.32
09/19/202418.3319.218.3318.79
09/20/202418.7919.2818.4219
09/21/20241919.4618.8519.37
09/22/202419.3619.5118.4418.9
09/23/202418.919.4218.5319.1
09/24/202419.119.5318.8219.42
09/25/202419.4219.8219.2519.3
09/26/202419.3120.3619.0420.31
09/27/202420.3121.0720.2320.83
09/28/202420.8420.9720.1520.55
09/29/202420.5620.7220.1420.43
09/30/202420.4320.4919.319.46
10/01/202419.4719.841818.41
10/02/202418.4118.7317.7417.94
10/03/202417.9418.6417.7818.51
10/04/202418.5218.9218.3418.77
10/05/202418.7718.8618.3418.55
10/06/202418.5518.918.4418.76
10/07/202418.7519.1418.5318.57
10/08/202418.5718.8518.1818.34
10/09/202418.3418.5417.9118.12
10/10/202418.1218.3717.8818.2
10/11/202418.218.7418.1618.59
10/12/202418.5918.9318.4718.77
10/13/202418.7718.8418.2618.55
10/14/202418.5519.6318.3819.5
10/15/202419.519.7718.6819.36
10/16/202419.3619.819.1719.38
10/17/202419.3819.6218.7419.04
10/18/202419.0419.4218.9919.36
10/19/202419.3719.9219.2119.9
10/20/202419.920.3619.5420.2
10/21/202420.1920.319.3419.42
10/22/202419.4119.5318.8719.07
10/23/202419.0819.0918.1818.64
10/24/202418.6419.0218.4218.87
10/25/202418.8819.517.5518.25
10/26/202418.2418.5117.9518.23
10/27/202418.2218.5618.0618.41
10/28/202418.4119.1218.1319
10/29/20241919.5318.9619.43
10/30/202419.4419.8219.1119.45
10/31/202419.4519.5318.418.6
11/01/202418.5919.0518.1518.46
11/02/202418.4518.6217.9718.12
11/03/202418.1318.1717.3717.8
11/04/202417.791817.2917.6
11/05/202417.618.3317.5318.22
11/06/202418.2219.7718.2219.69
11/07/202419.6920.7119.5120.27
11/08/202420.2620.5619.7820.45
11/09/202420.4422.1720.1421.76
11/10/202421.7724.1621.2423.02
11/11/202423.0224.4622.2224.37
11/12/202424.3624.5821.8422.75
11/13/202422.7623.1421.1722.09
11/14/202422.0822.7621.3521.8
11/15/202421.823.5421.5522.99
11/16/202422.9828.6822.8226.73
11/17/202426.7330.4225.1325.84
11/18/202425.8427.4425.5527.04
11/19/202427.0627.6825.5126.16
11/20/202426.1626.6924.6925.37
11/21/202425.3828.8524.6227.34
11/22/202427.3428.7126.7928.52
11/23/202428.5131.3428.3329.64
11/24/202429.6430.6427.1728.84
11/25/202428.8531.9827.6829.77
11/26/202429.7630.4227.3828.33
11/27/202428.3333.3127.8132.9
11/28/202432.8933.5431.3131.91
11/29/202431.9232.431.0331.94
11/30/202431.933431.6532.7
12/01/202432.733.6831.6333.32
12/02/202433.3134.6231.1133.87
12/03/202433.8635.3530.9534.72
12/04/202434.7238.934.537.7
12/05/202437.738.0434.7535.61
12/06/202435.6139.9734.238.27
12/07/202438.2838.6936.7837.2
12/08/202437.237.635.7837.08
12/09/202437.0937.12831.35
12/10/202431.3632.2627.9530.19
12/11/202430.1934.0828.8533.49
12/12/202433.535.2733.2733.82
12/13/202433.8334.8333.0534.01
12/14/202434.0134.2931.8332.56
12/15/202432.5733.9432.1633.79
12/16/202433.7935.1632.0733.21
12/17/202433.2134.0232.0432.5
12/18/202432.5132.6629.1429.4
12/19/202429.3929.9825.9726.72
12/20/202426.7227.6123.4927.44
12/21/202427.4428.5625.6726.03
12/22/202426.0426.7225.2725.98
12/23/202425.9827.9825.4227.55
12/24/202427.5528.4426.7227.94
12/25/202427.9328.2926.9227.32
12/26/202427.3227.5125.5125.87
12/27/202425.8727.2125.7525.99
12/28/20242626.7525.7526.57
12/29/202426.5826.7125.2725.54
12/30/202425.5426.3424.8125.44
12/31/202425.4326.0324.7925.06