ETC3L Historical USD Price
Daily close · Mar 22, 2020 → Mar 30, 2021Daily price history
Mar 1, 2021 → Mar 30, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-03-30 | $0.079 | $0.084 | $0.072 | $0.084 | $501,771.87 |
| 2021-03-29 | $0.065 | $0.079 | $0.063 | $0.077 | $543,604.58 |
| 2021-03-28 | $0.064 | $0.069 | $0.062 | $0.066 | $391,362.18 |
| 2021-03-27 | $0.065 | $0.068 | $0.059 | $0.064 | $392,520.02 |
| 2021-03-26 | $0.055 | $0.065 | $0.055 | $0.064 | $371,396.72 |
| 2021-03-25 | $0.058 | $0.064 | $0.05 | $0.055 | $364,933.12 |
| 2021-03-24 | $0.081 | $0.089 | $0.06 | $0.061 | $480,809.81 |
| 2021-03-23 | $0.068 | $0.088 | $0.068 | $0.082 | $667,703.60 |
| 2021-03-22 | $0.076 | $0.084 | $0.068 | $0.07 | $568,336.15 |
| 2021-03-21 | $0.083 | $0.087 | $0.076 | $0.077 | $600,527.31 |
| 2021-03-20 | $0.083 | $0.097 | $0.083 | $0.084 | $401,791.68 |
| 2021-03-19 | $0.082 | $0.089 | $0.077 | $0.084 | $556,578.49 |
| 2021-03-18 | $0.095 | $0.095 | $0.082 | $0.083 | $492,534.10 |
| 2021-03-17 | $0.091 | $0.093 | $0.077 | $0.09 | $619,848.55 |
| 2021-03-16 | $0.085 | $0.095 | $0.074 | $0.091 | $608,768.16 |
| 2021-03-15 | $0.102 | $0.111 | $0.078 | $0.086 | $502,145.32 |
| 2021-03-14 | $0.133 | $0.139 | $0.105 | $0.105 | $407,021.56 |
| 2021-03-13 | $0.086 | $0.143 | $0.08 | $0.133 | $747,853.49 |
| 2021-03-12 | $0.098 | $0.103 | $0.08 | $0.089 | $493,990.84 |
| 2021-03-11 | $0.09 | $0.104 | $0.086 | $0.095 | $505,930.57 |
| 2021-03-10 | $0.101 | $0.109 | $0.085 | $0.091 | $466,614.04 |
| 2021-03-09 | $0.087 | $0.108 | $0.082 | $0.101 | $527,305.07 |
| 2021-03-08 | $0.085 | $0.093 | $0.073 | $0.086 | $624,504.39 |
| 2021-03-07 | $0.077 | $0.089 | $0.076 | $0.083 | $543,831.28 |
| 2021-03-06 | $0.074 | $0.079 | $0.067 | $0.078 | $581,397.34 |
| 2021-03-05 | $0.074 | $0.076 | $0.061 | $0.073 | $580,188.42 |
| 2021-03-04 | $0.082 | $0.094 | $0.069 | $0.077 | $590,714.42 |
| 2021-03-03 | $0.076 | $0.094 | $0.074 | $0.084 | $595,148.24 |
| 2021-03-02 | $0.081 | $0.09 | $0.069 | $0.076 | $602,395.92 |
| 2021-03-01 | $0.069 | $0.082 | $0.065 | $0.081 | $607,336.78 |