ETC Historical USD Price
Daily close · Oct 27, 2025 → Oct 28, 2026Daily price history
Sep 29, 2026 → Oct 28, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-28 | $7.66 | $7.71 | $7.51 | $7.60 | $58.91M |
| 2026-10-27 | $7.62 | $7.66 | $7.48 | $7.66 | $53.87M |
| 2026-10-26 | $7.51 | $7.65 | $7.42 | $7.61 | $65.88M |
| 2026-10-25 | $7.68 | $7.72 | $7.46 | $7.51 | $39.42M |
| 2026-10-24 | $7.77 | $7.80 | $7.44 | $7.69 | $52.82M |
| 2026-10-23 | $7.72 | $7.92 | $7.63 | $7.77 | $56.92M |
| 2026-10-22 | $8.08 | $8.12 | $7.65 | $7.72 | $77.40M |
| 2026-10-21 | $7.94 | $8.21 | $7.93 | $8.08 | $76.94M |
| 2026-10-20 | $7.79 | $7.99 | $7.68 | $7.94 | $69.26M |
| 2026-10-19 | $7.76 | $7.83 | $7.68 | $7.79 | $59.22M |
| 2026-10-18 | $7.80 | $7.83 | $7.46 | $7.76 | $53.49M |
| 2026-10-17 | $7.97 | $8.00 | $7.67 | $7.80 | $41.78M |
| 2026-10-16 | $8.01 | $8.11 | $7.83 | $7.97 | $73.91M |
| 2026-10-15 | $7.98 | $8.09 | $7.58 | $8.01 | $106.96M |
| 2026-10-14 | $8.13 | $8.20 | $7.90 | $7.98 | $76.47M |
| 2026-10-13 | $8.00 | $8.27 | $7.82 | $8.13 | $76.16M |
| 2026-10-12 | $8.49 | $8.55 | $8.00 | $8.00 | $75.57M |
| 2026-10-11 | $8.42 | $8.51 | $8.28 | $8.50 | $47.45M |
| 2026-10-10 | $8.37 | $8.51 | $8.30 | $8.41 | $55.44M |
| 2026-10-09 | $8.05 | $8.38 | $8.03 | $8.37 | $63.58M |
| 2026-10-08 | $8.48 | $8.55 | $7.78 | $8.05 | $110.30M |
| 2026-10-07 | $8.84 | $8.85 | $8.27 | $8.48 | $103.73M |
| 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 |