E4C(E4C)Today
$0.003799
E4C Price History
(E4C)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.003818 | $0.003876 | $0.003696 | $0.003798 | $12,741.88 |
2025-09-01 | $0.003842 | $0.003918 | $0.003633 | $0.003818 | $20,393.22 |
2025-08-31 | $0.003799 | $0.003865 | $0.003781 | $0.003842 | $16,570.47 |
2025-08-30 | $0.003952 | $0.003944 | $0.003797 | $0.003799 | $20,141.56 |
2025-08-29 | $0.003790 | $0.004058 | $0.003654 | $0.003951 | $65,136.04 |
2025-08-28 | $0.003838 | $0.003943 | $0.003774 | $0.003790 | $74,489.87 |
2025-08-27 | $0.003565 | $0.003853 | $0.003565 | $0.003838 | $75,533.17 |
2025-08-26 | $0.003624 | $0.003621 | $0.003449 | $0.003565 | $38,359.62 |
2025-08-25 | $0.003694 | $0.003854 | $0.003556 | $0.003622 | $26,812.18 |
2025-08-24 | $0.003789 | $0.004505 | $0.003623 | $0.003659 | $69,307.75 |
2025-08-23 | $0.003799 | $0.003889 | $0.003743 | $0.003790 | $19,909.72 |
2025-08-22 | $0.003806 | $0.003857 | $0.003648 | $0.003799 | $23,602.40 |
2025-08-21 | $0.003711 | $0.003989 | $0.003673 | $0.003806 | $25,374.86 |
2025-08-20 | $0.003705 | $0.003742 | $0.003518 | $0.003710 | $21,960.69 |
2025-08-19 | $0.003668 | $0.003771 | $0.003622 | $0.003709 | $23,987.47 |
2025-08-18 | $0.003986 | $0.004128 | $0.003660 | $0.003672 | $53,327.28 |
2025-08-17 | $0.003866 | $0.003997 | $0.003720 | $0.003986 | $47,032.64 |
2025-08-16 | $0.003906 | $0.003979 | $0.003744 | $0.003806 | $62,155.26 |
2025-08-15 | $0.004017 | $0.004237 | $0.003720 | $0.003906 | $74,072.97 |
2025-08-14 | $0.003856 | $0.004117 | $0.003832 | $0.004017 | $91,677.86 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
E4C(E4C)
