etc3s(ETC3S)Today
$0.022627
1 years ago
$0.024471
2 years ago
$0.13874
3 years ago
$0.06509
4 years ago
$0.001761
etc3s Price History
(ETC3S)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 | $0.024248 | $0.025 | $0.022 | $0.023567 | $16,811.45 |
2025-09-01 | $0.02266 | $0.025 | $0.021 | $0.024517 | $8,982.381 |
2025-08-31 | $0.023543 | $0.023 | $0.022 | $0.022402 | $12,812.42 |
2025-08-30 | $0.02457 | $0.024 | $0.022 | $0.023235 | $19,633.53 |
2025-08-29 | $0.022287 | $0.024 | $0.021 | $0.024338 | $19,793.45 |
2025-08-28 | $0.021502 | $0.022 | $0.021 | $0.021952 | $17,407.55 |
2025-08-27 | $0.023686 | $0.023 | $0.021 | $0.021276 | $22,631.04 |
2025-08-26 | $0.02278 | $0.025 | $0.022 | $0.023299 | $26,823.41 |
2025-08-25 | $0.019235 | $0.022 | $0.016 | $0.022698 | $14,728.18 |
2025-08-24 | $0.017746 | $0.019 | $0.017 | $0.018788 | $21,009.37 |
2025-08-23 | $0.020557 | $0.018 | $0.014 | $0.017583 | $34,575.17 |
2025-08-22 | $0.03023 | $0.031 | $0.014 | $0.019655 | $22,380.29 |
2025-08-21 | $0.030017 | $0.03 | $0.027 | $0.029722 | $21,913.91 |
2025-08-20 | $0.030782 | $0.033 | $0.028 | $0.029567 | $22,413.40 |
2025-08-19 | $0.029081 | $0.031 | $0.027 | $0.030442 | $20,627.66 |
2025-08-18 | $0.025212 | $0.03 | $0.025 | $0.028685 | $10,167.96 |
2025-08-17 | $0.027722 | $0.027 | $0.024 | $0.024924 | $14,507.40 |
2025-08-16 | $0.030277 | $0.03 | $0.026 | $0.027205 | $23,205.17 |
2025-08-15 | $0.027771 | $0.03 | $0.026 | $0.030165 | $33,118.32 |
2025-08-14 | $0.024687 | $0.029 | $0.022 | $0.027661 | $14,205.94 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
etc3s(ETC3S)
