ETC Historical USD Price
Daily close · Oct 5, 2025 → Oct 6, 2026Daily price history
Sep 7, 2026 → Oct 6, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | $9.01 | $9.01 | $8.79 | $8.84 | $72.51M |
| 2026-10-05 | $9.01 | $9.08 | $8.83 | $9.01 | $84.52M |
| 2026-10-04 | $8.85 | $9.04 | $8.79 | $9.02 | $50.10M |
| 2026-10-03 | $8.84 | $8.91 | $8.79 | $8.85 | $48.53M |
| 2026-10-02 | $8.86 | $9.17 | $8.55 | $8.84 | $126.71M |
| 2026-10-01 | $8.89 | $9.06 | $8.78 | $8.86 | $92.76M |
| 2026-09-30 | $9.10 | $9.28 | $8.79 | $8.89 | $109.62M |
| 2026-09-29 | $9.28 | $9.34 | $8.84 | $9.09 | $98.34M |
| 2026-09-28 | $9.59 | $9.61 | $8.99 | $9.28 | $115.54M |
| 2026-09-27 | $9.44 | $9.61 | $9.32 | $9.60 | $67.10M |
| 2026-09-26 | $9.50 | $9.63 | $9.29 | $9.43 | $72.95M |
| 2026-09-25 | $9.38 | $9.66 | $9.30 | $9.50 | $117.07M |
| 2026-09-24 | $8.74 | $10.35 | $8.68 | $9.39 | $236.56M |
| 2026-09-23 | $9.41 | $9.64 | $8.69 | $8.74 | $148.36M |
| 2026-09-22 | $8.87 | $9.46 | $8.60 | $9.41 | $143.77M |
| 2026-09-21 | $8.51 | $8.95 | $8.42 | $8.87 | $149.60M |
| 2026-09-20 | $8.56 | $8.73 | $8.22 | $8.52 | $74.63M |
| 2026-09-19 | $8.14 | $8.57 | $8.14 | $8.55 | $76.52M |
| 2026-09-18 | $7.51 | $8.21 | $7.47 | $8.14 | $110.10M |
| 2026-09-17 | $7.38 | $7.52 | $7.33 | $7.52 | $62.29M |
| 2026-09-16 | $7.20 | $7.38 | $7.10 | $7.38 | $70.53M |
| 2026-09-15 | $7.57 | $7.58 | $7.14 | $7.20 | $90.23M |
| 2026-09-14 | $7.44 | $7.75 | $7.44 | $7.57 | $70.50M |
| 2026-09-13 | $7.62 | $7.69 | $7.42 | $7.44 | $46.96M |
| 2026-09-12 | $7.63 | $7.79 | $7.60 | $7.62 | $39.09M |
| 2026-09-11 | $7.58 | $7.99 | $7.45 | $7.63 | $99.75M |
| 2026-09-10 | $8.03 | $8.03 | $7.58 | $7.59 | $76.25M |
| 2026-09-09 | $8.63 | $9.01 | $7.96 | $8.04 | $109.45M |
| 2026-09-08 | $7.91 | $8.84 | $7.91 | $8.61 | $124.82M |
| 2026-09-07 | $7.87 | $8.02 | $7.68 | $7.92 | $64.18M |