ETC3S 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 | $0.29 | $0.315 | $0.256 | $0.265 | $691,799.36 |
| 2021-03-29 | $0.359 | $0.372 | $0.289 | $0.295 | $625,715.87 |
| 2021-03-28 | $0.371 | $0.379 | $0.344 | $0.359 | $873,952.81 |
| 2021-03-27 | $0.374 | $0.407 | $0.354 | $0.375 | $917,687.40 |
| 2021-03-26 | $0.466 | $0.466 | $0.381 | $0.384 | $948,228.50 |
| 2021-03-25 | $0.475 | $0.508 | $0.446 | $0.467 | $1.23M |
| 2021-03-24 | $0.38 | $0.478 | $0.349 | $0.457 | $1.29M |
| 2021-03-23 | $0.452 | $0.452 | $0.345 | $0.384 | $1.21M |
| 2021-03-22 | $0.422 | $0.453 | $0.374 | $0.446 | $1.15M |
| 2021-03-21 | $0.401 | $0.422 | $0.377 | $0.416 | $894,002.46 |
| 2021-03-20 | $0.405 | $0.405 | $0.344 | $0.392 | $973,966.81 |
| 2021-03-19 | $0.418 | $0.439 | $0.386 | $0.405 | $784,657.49 |
| 2021-03-18 | $0.373 | $0.415 | $0.37 | $0.414 | $1.06M |
| 2021-03-17 | $0.402 | $0.462 | $0.385 | $0.393 | $925,312.39 |
| 2021-03-16 | $0.447 | $0.493 | $0.391 | $0.403 | $1.11M |
| 2021-03-15 | $0.399 | $0.465 | $0.36 | $0.441 | $1.36M |
| 2021-03-14 | $0.299 | $0.391 | $0.281 | $0.391 | $1.32M |
| 2021-03-13 | $0.535 | $0.585 | $0.272 | $0.304 | $1.14M |
| 2021-03-12 | $0.49 | $0.58 | $0.463 | $0.527 | $1.56M |
| 2021-03-11 | $0.54 | $0.562 | $0.462 | $0.505 | $1.52M |
| 2021-03-10 | $0.489 | $0.578 | $0.454 | $0.541 | $1.41M |
| 2021-03-09 | $0.59 | $0.631 | $0.441 | $0.486 | $1.51M |
| 2021-03-08 | $0.618 | $0.713 | $0.561 | $0.6 | $1.37M |
| 2021-03-07 | $0.723 | $0.727 | $0.577 | $0.636 | $1.52M |
| 2021-03-06 | $0.774 | $0.849 | $0.705 | $0.726 | $1.56M |
| 2021-03-05 | $0.795 | $0.908 | $0.75 | $0.781 | $1.77M |
| 2021-03-04 | $0.763 | $0.847 | $0.666 | $0.789 | $2.46M |
| 2021-03-03 | $0.848 | $0.852 | $0.649 | $0.749 | $2.00M |
| 2021-03-02 | $0.802 | $0.913 | $0.712 | $0.845 | $2.36M |
| 2021-03-01 | $1.07 | $1.16 | $0.798 | $0.813 | $2.29M |