| Year | January 4/4 | February 6/2 | March 5/3 | April 5/3 | May 5/3 | June 3/4 | July 3/5 | August 3/5 | September 1/7 | October 3/5 | November 3/5 | December 5/3 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 |
+1.856 USD/ETC +7.61% Open 22.5260 USD Close 24.3820 USD Volume 860.394 ETC |
+5.968 USD/ETC +19.65% Open 24.4020 USD Close 30.3700 USD Volume 590.221 ETC |
+2.424 USD/ETC +7.39% Open 30.3700 USD Close 32.7940 USD Volume 619.390 ETC |
-7.091 USD/ETC -27.7% Open 32.6900 USD Close 25.5990 USD Volume 487.610 ETC |
+2.262 USD/ETC +8.14% Open 25.5170 USD Close 27.7790 USD Volume 67.244 ETC | |||||||
| 2023 |
+6.653 USD/ETC +29.65% Open 15.7820 USD Close 22.4350 USD Volume 322.519 ETC |
-1.108 USD/ETC -5.21% Open 22.3870 USD Close 21.2790 USD Volume 261.170 ETC |
-0.062999999999999 USD/ETC -0.3% Open 21.2990 USD Close 21.2360 USD Volume 304.578 ETC |
-2.008 USD/ETC -10.48% Open 21.1630 USD Close 19.1550 USD Volume 269.546 ETC |
-1.464 USD/ETC -8.24% Open 19.2240 USD Close 17.7600 USD Volume 66.244 ETC |
+3.106 USD/ETC +14.87% Open 17.7790 USD Close 20.8850 USD Volume 363.086 ETC |
-2.371 USD/ETC -12.81% Open 20.8770 USD Close 18.5060 USD Volume 169.384 ETC |
-3.124 USD/ETC -20.28% Open 18.5270 USD Close 15.4030 USD Volume 88.191 ETC |
+1.236 USD/ETC +7.41% Open 15.4370 USD Close 16.6730 USD Volume 69.765 ETC |
+1.157 USD/ETC +6.51% Open 16.6150 USD Close 17.7720 USD Volume 136.077 ETC |
+1.18 USD/ETC +6.21% Open 17.8140 USD Close 18.9940 USD Volume 403.044 ETC |
+3.512 USD/ETC +15.62% Open 18.9730 USD Close 22.4850 USD Volume 438.533 ETC |
| 2022 |
-7.967 USD/ETC -29.69% Open 34.8040 USD Close 26.8370 USD Volume 307.617 ETC |
+3.468 USD/ETC +11.43% Open 26.8660 USD Close 30.3340 USD Volume 333.291 ETC |
+17.026 USD/ETC +36.23% Open 29.9740 USD Close 47.0000 USD Volume 730.513 ETC |
-19.4 USD/ETC -70.24% Open 47.0200 USD Close 27.6200 USD Volume 424.660 ETC |
-5.601 USD/ETC -25.36% Open 27.6880 USD Close 22.0870 USD Volume 349.761 ETC |
-7.412 USD/ETC -50.81% Open 22.0000 USD Close 14.5880 USD Volume 248.877 ETC |
+20.54 USD/ETC +58.54% Open 14.5490 USD Close 35.0890 USD Volume 1.114.219 ETC |
-0.616 USD/ETC -1.79% Open 35.0250 USD Close 34.4090 USD Volume 1.019.721 ETC |
-6.822 USD/ETC -24.78% Open 34.3560 USD Close 27.5340 USD Volume 779.388 ETC |
-3.461 USD/ETC -14.37% Open 27.5410 USD Close 24.0800 USD Volume 305.365 ETC |
-4.242 USD/ETC -21.4% Open 24.0650 USD Close 19.8230 USD Volume 468.554 ETC |
-4.031 USD/ETC -25.52% Open 19.8250 USD Close 15.7940 USD Volume 154.279 ETC |
| 2021 |
+1.81 USD/ETC +24.07% Open 5.7100 USD Close 7.5200 USD Volume 2.252.748 ETC |
+3.592 USD/ETC +32.33% Open 7.5200 USD Close 11.1120 USD Volume 2.600.937 ETC |
+3.179 USD/ETC +22.18% Open 11.1530 USD Close 14.3320 USD Volume 1.031.882 ETC |
+30.389 USD/ETC +67.95% Open 14.3320 USD Close 44.7210 USD Volume 3.406.585 ETC |
+23.108 USD/ETC +34.05% Open 44.7480 USD Close 67.8560 USD Volume 9.110.836 ETC |
-14.26 USD/ETC -26.78% Open 67.5020 USD Close 53.2420 USD Volume 1.064.879 ETC |
-3.12 USD/ETC -6.2% Open 53.4600 USD Close 50.3400 USD Volume 761.245 ETC |
+18.779 USD/ETC +27.21% Open 50.2260 USD Close 69.0050 USD Volume 970.409 ETC |
-17.192 USD/ETC -33.22% Open 68.9410 USD Close 51.7490 USD Volume 546.268 ETC |
+2.053 USD/ETC +3.81% Open 51.7730 USD Close 53.8260 USD Volume 537.817 ETC |
-6.041 USD/ETC -12.63% Open 53.8530 USD Close 47.8120 USD Volume 576.808 ETC |
-12.915 USD/ETC -37.02% Open 47.8010 USD Close 34.8860 USD Volume 423.479 ETC |
| 2020 |
+7.059 USD/ETC +61.16% Open 4.4820 USD Close 11.5410 USD Volume 1.834.624 ETC |
-3.804 USD/ETC -49.16% Open 11.5420 USD Close 7.7380 USD Volume 1.354.403 ETC |
-2.696 USD/ETC -53.75% Open 7.7120 USD Close 5.0160 USD Volume 970.171 ETC |
+1.598 USD/ETC +24.02% Open 5.0550 USD Close 6.6530 USD Volume 421.015 ETC |
+0.534 USD/ETC +7.42% Open 6.6670 USD Close 7.2010 USD Volume 674.582 ETC |
-1.484 USD/ETC -25.92% Open 7.2100 USD Close 5.7260 USD Volume 299.409 ETC |
+2.104 USD/ETC +26.74% Open 5.7640 USD Close 7.8680 USD Volume 597.586 ETC |
-1.159 USD/ETC -17.24% Open 7.8830 USD Close 6.7240 USD Volume 1.385.196 ETC |
-1.014 USD/ETC -17.63% Open 6.7640 USD Close 5.7500 USD Volume 1.644.489 ETC |
-0.509 USD/ETC -9.71% Open 5.7500 USD Close 5.2410 USD Volume 768.224 ETC |
+0.902 USD/ETC +14.59% Open 5.2820 USD Close 6.1840 USD Volume 1.115.445 ETC |
-0.44 USD/ETC -7.71% Open 6.1500 USD Close 5.7100 USD Volume 736.172 ETC |
| 2019 |
-1.373 USD/ETC -35.24% Open 5.2690 USD Close 3.8960 USD Volume 1.477.979 ETC |
+0.348 USD/ETC +8.22% Open 3.8870 USD Close 4.2350 USD Volume 991.127 ETC |
+0.593 USD/ETC +12.34% Open 4.2140 USD Close 4.8070 USD Volume 727.750 ETC |
+0.946 USD/ETC +16.44% Open 4.8090 USD Close 5.7550 USD Volume 1.933.797 ETC |
+2.857 USD/ETC +33.12% Open 5.7680 USD Close 8.6250 USD Volume 1.531.475 ETC |
-0.527 USD/ETC -6.43% Open 8.7270 USD Close 8.2000 USD Volume 1.429.679 ETC |
-2.063 USD/ETC -33.62% Open 8.2000 USD Close 6.1370 USD Volume 635.872 ETC |
+0.247 USD/ETC +3.84% Open 6.1850 USD Close 6.4320 USD Volume 632.774 ETC |
-1.61 USD/ETC -33.98% Open 6.3480 USD Close 4.7380 USD Volume 460.930 ETC |
+0.166 USD/ETC +3.4% Open 4.7230 USD Close 4.8890 USD Volume 356.279 ETC |
-0.953 USD/ETC -24.21% Open 4.8900 USD Close 3.9370 USD Volume 233.967 ETC |
+0.542 USD/ETC +12.07% Open 3.9470 USD Close 4.4890 USD Volume 300.711 ETC |
| 2018 |
-5.051 USD/ETC -20.41% Open 29.8000 USD Close 24.7490 USD Volume 2.933.346 ETC |
+8.789 USD/ETC +26.29% Open 24.6370 USD Close 33.4260 USD Volume 3.531.062 ETC |
-19.894 USD/ETC -146.66% Open 33.4590 USD Close 13.5650 USD Volume 3.586.730 ETC |
+7.946 USD/ETC +36.98% Open 13.5410 USD Close 21.4870 USD Volume 1.990.722 ETC |
-6.134 USD/ETC -39.84% Open 21.5290 USD Close 15.3950 USD Volume 1.726.777 ETC |
+0.583 USD/ETC +3.65% Open 15.4070 USD Close 15.9900 USD Volume 2.584.558 ETC |
-0.356 USD/ETC -2.29% Open 15.9200 USD Close 15.5640 USD Volume 1.876.126 ETC |
-2.277 USD/ETC -17.28% Open 15.4520 USD Close 13.1750 USD Volume 3.437.950 ETC |
-1.953 USD/ETC -17.47% Open 13.1350 USD Close 11.1820 USD Volume 1.549.371 ETC |
-2.176 USD/ETC -24.16% Open 11.1810 USD Close 9.0050 USD Volume 1.019.518 ETC |
-4.239 USD/ETC -88.85% Open 9.0100 USD Close 4.7710 USD Volume 3.466.910 ETC |
+0.457 USD/ETC +8.69% Open 4.7990 USD Close 5.2560 USD Volume 4.475.322 ETC |
| 2017 |
-0.029 USD/ETC -2.14% Open 1.3834 USD Close 1.3544 USD Volume 752.743 ETC |
+0.0367 USD/ETC +2.63% Open 1.3567 USD Close 1.3934 USD Volume 870.384 ETC |
+1.3416 USD/ETC +48.86% Open 1.4044 USD Close 2.7460 USD Volume 2.024.471 ETC |
+3.899 USD/ETC +58.78% Open 2.7344 USD Close 6.6334 USD Volume 2.022.259 ETC |
+9.4468 USD/ETC +58.76% Open 6.6307 USD Close 16.0775 USD Volume 4.073.340 ETC |
+0.3888 USD/ETC +2.36% Open 16.1140 USD Close 16.5028 USD Volume 3.141.802 ETC |
-1.809 USD/ETC -12.42% Open 16.3691 USD Close 14.5601 USD Volume 2.754.813 ETC |
+7.9101 USD/ETC +35.16% Open 14.5899 USD Close 22.5000 USD Volume 1.129.899 ETC |
-9.691 USD/ETC -75.66% Open 22.5000 USD Close 12.8090 USD Volume 2.596.341 ETC |
-2.609 USD/ETC -25.58% Open 12.8090 USD Close 10.2000 USD Volume 1.008.419 ETC |
+19.311 USD/ETC +65.46% Open 10.1900 USD Close 29.5010 USD Volume 2.347.880 ETC |
+0.206 USD/ETC +0.69% Open 29.5920 USD Close 29.7980 USD Volume 2.050.056 ETC |
| 2016 |
+0.13 USD/ETC +5.58% Open 2.2000 USD Close 2.3300 USD Volume 1.182.998 ETC |
-0.8798 USD/ETC -60.68% Open 2.3298 USD Close 1.4500 USD Volume 3.809.227 ETC |
-0.2683 USD/ETC -22.76% Open 1.4470 USD Close 1.1787 USD Volume 864.294 ETC |
-0.3227 USD/ETC -36.37% Open 1.2100 USD Close 0.8873 USD Volume 923.855 ETC |
-0.1226 USD/ETC -16.01% Open 0.8884 USD Close 0.7658 USD Volume 786.491 ETC |
+0.6254 USD/ETC +44.94% Open 0.7663 USD Close 1.3917 USD Volume 887.579 ETC |