etc3s(ETC3S)Today
$0.072
1 years ago
$0.026253
2 years ago
$0.15378
3 years ago
$0.001118
4 years ago
$0.035922
etc3s Price History (ETC3S)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $0.093 | $0.098 | $0.084 | $0.087 | $3,142.664 |
2025-07-16 | $0.122 | $0.124 | $0.09 | $0.098 | $8,559.866 |
2025-07-15 | $0.114 | $0.131 | $0.113 | $0.122 | $4,478.438 |
2025-07-14 | $0.121 | $0.125 | $0.107 | $0.117 | $10,741.77 |
2025-07-13 | $0.137 | $0.141 | $0.121 | $0.122 | $4,307.863 |
2025-07-12 | $0.122 | $0.141 | $0.122 | $0.141 | $1,849.064 |
2025-07-11 | $0.154 | $0.157 | $0.118 | $0.126 | $3,420.694 |
2025-07-10 | $0.166 | $0.169 | $0.148 | $0.157 | $4,519.155 |
2025-07-09 | $0.187 | $0.191 | $0.163 | $0.169 | $5,386.553 |
2025-07-09 | -- | $0.199 | $0.183 | -- | -- |
2025-07-07 | $0.191 | $0.193 | $0.188 | $0.191 | $858.9907 |
2025-07-06 | $0.21 | $0.213 | $0.193 | $0.193 | $2,475.623 |
2025-07-05 | $0.213 | $0.219 | $0.206 | $0.213 | $4,506.617 |
2025-07-04 | $0.19 | $0.213 | $0.188 | $0.213 | $6,565.001 |
2025-07-03 | $0.206 | $0.226 | $0.181 | $0.192 | $3,061.954 |
2025-07-02 | $0.231 | $0.242 | $0.224 | $0.226 | $3,169.475 |
2025-07-01 | $0.215 | $0.237 | $0.211 | $0.233 | $6,204.261 |
2025-06-30 | $0.224 | $0.225 | $0.194 | $0.217 | $3,658.793 |
2025-06-29 | $0.235 | $0.244 | $0.223 | $0.223 | $2,831.866 |
2025-06-28 | $0.242 | $0.246 | $0.239 | $0.244 | $2,398.058 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
etc3s(ETC3S)
