Ethereum Classic ETC
монета собственной сетиРанг 69 по капитализации
8.040 $+8.94 %за 24 ч
Binance · ETCUSDT · live
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
История цены
Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.
| Период | Открытие | Максимум | Минимум | Закрытие | Изменение | Оборот |
|---|---|---|---|---|---|---|
| 2026-09-17 | — | — | — | 7.470 | — | — |
| 2026-09-16 | — | — | — | 7.390 | — | — |
| 2026-09-15 | — | — | — | 7.200 | — | — |
| 2026-09-14 | — | — | — | 7.560 | — | — |
| 2026-09-13 | — | — | — | 7.460 | — | — |
| 2026-09-12 | — | — | — | 7.630 | — | — |
| 2026-09-11 | — | — | — | 7.630 | — | — |
| 2026-09-10 | — | — | — | 7.640 | — | — |
| 2026-09-09 | — | — | — | 7.990 | — | — |
| 2026-09-08 | — | — | — | 8.740 | — | — |
| 2026-09-07 | 7.850 | 8.070 | 7.640 | 7.900 | +0.64 % | 367.7 K $ |
| 2026-09-06 | 7.730 | 7.880 | 7.610 | 7.860 | +1.68 % | 263.4 K $ |
| 2026-09-05 | 7.450 | 7.850 | 7.420 | 7.730 | +3.76 % | 339.7 K $ |
| 2026-09-04 | 7.590 | 7.700 | 7.290 | 7.450 | −1.84 % | 296.6 K $ |
| 2026-09-03 | 7.280 | 7.700 | 7.230 | 7.590 | +4.26 % | 257.8 K $ |
| 2026-09-02 | 7.250 | 7.330 | 7.120 | 7.280 | +0.41 % | 135.9 K $ |
| 2026-09-01 | 7.280 | 7.400 | 7.190 | 7.240 | −0.55 % | 151.1 K $ |
| 2026-08-31 | 7.180 | 7.380 | 7.110 | 7.280 | +1.39 % | 207.5 K $ |
| 2026-08-30 | 7.520 | 7.520 | 7.080 | 7.190 | −4.39 % | 194.6 K $ |
| 2026-08-29 | 7.510 | 7.590 | 7.440 | 7.530 | +0.27 % | 107.9 K $ |
| 2026-08-28 | 7.840 | 7.930 | 7.360 | 7.510 | −4.21 % | 266.5 K $ |
| 2026-08-27 | 7.880 | 7.990 | 7.750 | 7.840 | −0.51 % | 289.4 K $ |
| 2026-08-26 | 7.680 | 7.910 | 7.490 | 7.880 | +2.60 % | 294.6 K $ |
| 2026-08-25 | 7.760 | 8.100 | 7.510 | 7.670 | −1.16 % | 552.7 K $ |
| 2026-08-24 | 7.950 | 7.970 | 7.640 | 7.760 | −2.39 % | 407.0 K $ |
| 2026-08-23 | 7.900 | 8.040 | 7.620 | 7.950 | +0.63 % | 722.7 K $ |
| 2026-08-22 | 8.350 | 9.100 | 7.300 | 7.900 | −5.39 % | 1.81 M $ |
| 2026-08-21 | 6.960 | 8.370 | 6.940 | 8.350 | +19.97 % | 755.9 K $ |
| 2026-08-20 | 6.530 | 6.980 | 6.490 | 6.960 | +6.58 % | 412.3 K $ |
| 2026-08-19 | 6.080 | 6.690 | 6.050 | 6.530 | +7.40 % | 288.2 K $ |
| 2026-08-18 | 6.190 | 6.200 | 6.020 | 6.080 | −1.78 % | 153.4 K $ |
| 2026-08-17 | 6.110 | 6.240 | 6.110 | 6.190 | +1.31 % | 101.5 K $ |
| 2026-08-16 | 6.210 | 6.230 | 6.040 | 6.110 | −1.61 % | 95.9 K $ |
| 2026-08-15 | 6.220 | 6.300 | 6.200 | 6.220 | 0.00 % | 67.9 K $ |
| 2026-08-14 | 6.240 | 6.250 | 6.110 | 6.220 | −0.32 % | 157.9 K $ |
| 2026-08-13 | 6.250 | 6.320 | 6.180 | 6.250 | 0.00 % | 125.6 K $ |
| 2026-08-12 | 6.380 | 6.500 | 6.130 | 6.240 | −2.19 % | 206.7 K $ |
| 2026-08-11 | 6.400 | 6.450 | 6.280 | 6.380 | −0.31 % | 206.5 K $ |
| 2026-08-10 | 6.430 | 6.550 | 6.380 | 6.400 | −0.47 % | 137.9 K $ |
| 2026-08-09 | 6.510 | 6.540 | 6.410 | 6.420 | −1.38 % | 133.6 K $ |
| 2026-08-08 | 6.490 | 6.590 | 6.460 | 6.510 | +0.31 % | 99.3 K $ |
| 2026-08-07 | 6.500 | 6.550 | 6.450 | 6.480 | −0.31 % | 138.2 K $ |
| 2026-08-06 | 6.520 | 6.600 | 6.310 | 6.500 | −0.31 % | 276.9 K $ |
| 2026-08-05 | 6.580 | 6.590 | 6.420 | 6.520 | −0.91 % | 203.0 K $ |
| 2026-08-04 | 6.590 | 6.650 | 6.560 | 6.590 | 0.00 % | 111.2 K $ |
| 2026-08-03 | 6.630 | 6.660 | 6.480 | 6.590 | −0.60 % | 173.1 K $ |
| 2026-08-02 | 6.510 | 6.680 | 6.510 | 6.620 | +1.69 % | 149.3 K $ |
| 2026-08-01 | 6.620 | 6.730 | 6.410 | 6.510 | −1.66 % | 204.7 K $ |
| 2026-07-31 | 6.770 | 6.810 | 6.560 | 6.610 | −2.36 % | 137.1 K $ |
| 2026-07-30 | 6.690 | 6.830 | 6.670 | 6.770 | +1.20 % | 123.4 K $ |
| 2026-07-29 | 6.760 | 6.780 | 6.580 | 6.680 | −1.18 % | 148.2 K $ |
| 2026-07-28 | 6.790 | 6.810 | 6.640 | 6.760 | −0.44 % | 198.6 K $ |
| 2026-07-27 | 7.100 | 7.120 | 6.750 | 6.790 | −4.37 % | 289.9 K $ |
| 2026-07-26 | 6.710 | 7.200 | 6.700 | 7.100 | +5.81 % | 562.5 K $ |
| 2026-07-25 | 6.570 | 6.740 | 6.540 | 6.700 | +1.98 % | 202.5 K $ |
| 2026-07-24 | 6.840 | 6.850 | 6.500 | 6.560 | −4.09 % | 492.4 K $ |
| 2026-07-23 | 6.940 | 7.000 | 6.800 | 6.830 | −1.59 % | 190.3 K $ |
| 2026-07-22 | 7.000 | 7.040 | 6.900 | 6.940 | −0.86 % | 138.1 K $ |
| 2026-07-21 | 6.920 | 7.100 | 6.880 | 7.000 | +1.16 % | 240.1 K $ |
| 2026-07-20 | 6.950 | 7.040 | 6.730 | 6.920 | −0.43 % | 403.5 K $ |