ETC Historical USD Price
Daily close · Jul 24, 2016 → Jul 23, 2017Daily price history
Jun 24, 2017 → Jul 23, 2017| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2017-07-23 | $16.52 | $16.62 | $15.37 | $15.78 | $76.65M |
| 2017-07-22 | $16.11 | $16.58 | $16.06 | $16.51 | $70.10M |
| 2017-07-21 | $16.12 | $16.86 | $15.75 | $16.14 | $178.17M |
| 2017-07-20 | $14.95 | $16.06 | $14.95 | $16.06 | $179.26M |
| 2017-07-19 | $16.43 | $16.45 | $14.57 | $14.83 | $153.46M |
| 2017-07-18 | $15.51 | $17.06 | $14.79 | $16.40 | $282.38M |
| 2017-07-17 | $14.40 | $15.69 | $13.80 | $15.50 | $300.78M |
| 2017-07-16 | $14.71 | $15.36 | $12.25 | $14.18 | $249.23M |
| 2017-07-15 | $17.60 | $17.60 | $14.38 | $14.77 | $243.16M |
| 2017-07-14 | $18.41 | $18.60 | $16.85 | $17.55 | $215.53M |
| 2017-07-13 | $20.05 | $20.72 | $17.36 | $18.36 | $429.17M |
| 2017-07-12 | $14.69 | $20.42 | $14.23 | $19.94 | $725.47M |
| 2017-07-11 | $15.22 | $16.03 | $13.17 | $14.72 | $194.38M |
| 2017-07-10 | $16.24 | $17.49 | $14.43 | $15.48 | $146.15M |
| 2017-07-09 | $16.97 | $17.45 | $16.26 | $16.26 | $56.40M |
| 2017-07-08 | $16.74 | $16.99 | $15.38 | $16.99 | $114.00M |
| 2017-07-07 | $17.96 | $18.17 | $16.67 | $16.75 | $63.01M |
| 2017-07-06 | $17.77 | $18.18 | $17.50 | $17.91 | $62.60M |
| 2017-07-05 | $18.05 | $18.05 | $17.39 | $17.77 | $57.67M |
| 2017-07-04 | $17.84 | $18.59 | $17.84 | $18.05 | $85.62M |
| 2017-07-03 | $17.91 | $18.32 | $17.53 | $17.85 | $80.33M |
| 2017-07-02 | $17.74 | $18.12 | $16.97 | $17.91 | $88.69M |
| 2017-07-01 | $18.75 | $18.79 | $17.51 | $17.81 | $64.56M |
| 2017-06-30 | $18.60 | $19.81 | $18.60 | $18.92 | $120.63M |
| 2017-06-29 | $19.62 | $19.66 | $18.33 | $18.66 | $102.81M |
| 2017-06-28 | $19.16 | $19.84 | $18.07 | $19.65 | $181.04M |
| 2017-06-27 | $19.68 | $20.24 | $16.56 | $19.14 | $304.73M |
| 2017-06-26 | $21.53 | $22.47 | $17.70 | $19.58 | $270.00M |
| 2017-06-25 | $20.14 | $23.86 | $19.45 | $21.42 | $441.71M |
| 2017-06-24 | $21.36 | $21.38 | $20.12 | $20.19 | $64.58M |