Grayscale Ethereum Classic Etc (ETCG)

ETCG
🏛️ Estados Unidos →
9.25
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 15.75 15.75 15.18 15.40 0.2M
2021-12-30 16.00 16.16 15.57 15.69 0.2M
2021-12-29 16.67 17.10 15.77 16.00 0.1M
2021-12-28 17.57 17.57 16.72 16.75 0.1M
2021-12-27 18.13 19.20 17.92 18.10 0.1M
2021-12-23 17.49 18.53 17.12 18.01 0.1M
2021-12-22 17.64 17.79 17.25 17.25 0.1M
2021-12-21 17.94 17.94 17.27 17.66 0.1M
2021-12-20 16.06 16.94 15.40 16.94 0.1M
2021-12-17 16.06 16.35 15.62 15.99 0.1M
2021-12-16 17.78 17.97 16.25 16.25 0.2M
2021-12-15 17.42 17.81 16.56 17.68 0.1M
2021-12-14 17.51 17.91 17.25 17.47 0.1M
2021-12-13 18.14 18.48 17.21 17.50 0.1M
2021-12-10 19.61 20.21 18.57 18.92 0.1M
2021-12-09 20.44 21.10 19.07 19.41 0.1M
2021-12-08 21.40 22.22 21.13 21.76 0.1M
2021-12-07 20.68 21.80 20.40 20.62 0.1M
2021-12-06 18.20 19.75 17.50 19.57 0.2M
2021-12-03 22.40 22.43 20.12 20.59 0.1M
2021-12-02 22.86 23.28 22.12 22.58 0.1M
2021-12-01 24.50 24.98 22.87 22.95 0.1M
2021-11-30 24.21 24.99 23.87 24.50 0.1M
2021-11-29 24.85 25.50 23.81 24.15 0.1M
2021-11-26 24.84 24.84 23.51 24.31 0.1M
2021-11-24 24.61 25.49 24.40 25.11 0.1M
2021-11-23 25.25 25.96 24.60 25.77 0.1M
2021-11-22 25.01 25.26 24.36 24.83 0.1M
2021-11-19 25.00 25.09 24.65 24.91 0.1M
2021-11-18 24.35 24.88 23.20 24.21 0.1M
2021-11-17 23.56 25.71 23.56 25.57 0.1M
2021-11-16 24.25 24.94 23.51 23.55 0.2M
2021-11-15 27.01 28.93 25.01 25.89 0.2M
2021-11-12 26.26 27.47 25.62 27.40 0.1M
2021-11-11 25.77 27.88 24.65 27.83 0.2M
2021-11-10 26.99 29.97 25.52 25.80 0.5M
2021-11-09 25.85 26.99 25.04 26.40 0.5M
2021-11-08 19.60 22.85 19.42 22.60 0.5M
2021-11-05 20.02 20.20 18.76 19.30 0.3M
2021-11-04 21.58 21.80 19.71 20.10 0.3M
2021-11-03 22.88 22.88 21.30 21.77 0.4M
2021-11-02 23.02 23.66 22.21 22.93 0.3M
2021-11-01 24.55 25.11 22.65 22.97 0.3M
2021-10-29 25.26 25.80 23.80 24.49 0.2M
2021-10-28 25.50 26.76 25.25 25.50 0.1M
2021-10-27 25.27 25.98 24.62 25.03 0.2M
2021-10-26 27.55 27.66 27.10 27.40 0.1M
2021-10-25 27.26 27.72 27.17 27.30 0.1M
2021-10-22 27.60 28.09 26.58 27.35 0.1M
2021-10-21 28.30 28.47 27.05 27.80 0.3M
2021-10-20 26.36 27.14 26.25 27.09 0.4M
2021-10-19 26.55 26.99 25.52 26.05 0.1M
2021-10-18 27.50 27.50 25.80 26.23 0.2M
2021-10-15 28.00 28.20 27.95 28.00 0.2M
2021-10-14 27.35 27.98 27.35 27.90 0.1M
2021-10-13 26.88 27.34 26.88 27.25 0.1M
2021-10-12 27.40 28.14 27.20 27.45 0.1M
2021-10-11 28.28 29.40 28.20 28.23 0.1M
2021-10-08 28.65 28.74 28.00 28.25 0.1M
2021-10-07 28.39 28.69 28.02 28.45 0.1M
2021-10-06 28.01 29.39 28.00 28.40 0.2M
2021-10-05 28.25 28.83 26.66 27.70 0.2M
2021-10-04 28.02 29.50 26.51 27.15 0.2M
2021-10-01 28.51 29.35 28.28 28.37 0.2M
2021-09-30 26.45 27.89 26.45 27.38 0.1M
2021-09-29 27.35 27.80 26.20 26.26 0.1M
2021-09-28 27.96 28.28 26.90 26.92 0.1M
2021-09-27 28.52 28.87 27.88 28.20 0.1M
2021-09-24 27.20 29.49 27.16 28.10 0.2M
2021-09-23 31.12 31.61 29.08 30.12 0.1M
2021-09-22 28.75 31.48 28.64 31.05 0.1M
2021-09-21 28.60 29.38 27.69 28.91 0.1M
2021-09-20 29.45 30.59 27.52 28.65 0.3M
2021-09-17 33.49 33.49 32.03 33.24 0.1M
2021-09-16 35.24 35.50 32.86 33.20 0.1M
2021-09-15 34.65 35.72 34.65 35.46 0.1M
2021-09-14 32.41 35.00 32.41 34.55 0.1M
2021-09-13 32.42 33.07 30.80 32.42 0.1M
2021-09-10 33.70 34.20 32.50 33.24 0.2M
2021-09-09 33.72 35.47 33.02 33.93 0.2M
2021-09-08 34.01 34.38 32.51 32.87 0.2M
2021-09-07 36.19 36.19 31.61 34.20 0.5M
2021-09-03 37.27 37.30 36.01 37.05 0.3M
2021-09-02 37.76 38.00 34.75 35.66 0.3M
2021-09-01 38.03 38.18 36.56 36.60 0.5M
2021-08-31 37.49 38.54 37.03 37.20 0.2M
2021-08-30 37.48 37.80 36.52 37.50 0.1M
2021-08-27 37.13 38.68 36.57 38.05 0.2M
2021-08-26 37.01 38.10 36.19 36.25 0.2M
2021-08-25 38.79 39.46 37.77 38.70 0.2M
2021-08-24 41.50 41.90 38.16 38.86 0.4M
2021-08-23 41.20 42.40 40.67 41.94 0.3M
2021-08-20 40.19 40.45 39.85 40.21 0.2M
2021-08-19 38.63 39.99 37.80 39.00 0.2M
2021-08-18 37.81 40.69 37.11 38.65 0.2M
2021-08-17 39.84 40.48 37.84 37.91 0.3M
2021-08-16 36.00 39.38 35.88 38.39 0.4M
2021-08-13 36.50 36.95 32.88 33.38 0.2M
2021-08-12 35.75 35.75 34.40 35.25 0.2M
2021-08-11 35.90 37.09 35.45 35.90 0.2M
2021-08-10 37.12 37.50 34.37 34.76 0.2M
2021-08-09 36.75 37.90 35.79 36.37 0.2M
2021-08-06 37.24 37.24 34.60 35.05 0.3M
2021-08-05 36.79 37.71 34.80 36.52 0.1M
2021-08-04 35.08 37.47 35.01 36.35 0.1M
2021-08-03 37.00 37.50 34.52 34.77 0.1M
2021-08-02 37.36 37.93 37.01 37.11 0.1M
2021-07-30 34.00 37.33 33.90 36.26 0.2M
2021-07-29 34.79 34.99 33.42 33.75 0.1M
2021-07-28 33.99 35.00 33.10 34.60 0.2M
2021-07-27 34.75 35.00 31.99 32.55 0.2M
2021-07-26 32.98 36.59 32.21 35.78 0.3M
2021-07-23 29.75 30.37 27.25 28.60 0.2M
2021-07-22 28.39 28.49 27.93 28.24 0.1M
2021-07-21 28.00 28.45 26.57 27.75 0.3M
2021-07-20 25.99 25.99 23.40 24.74 0.3M
2021-07-19 26.76 28.14 26.10 26.50 0.2M
2021-07-16 28.24 30.20 27.80 28.25 0.1M
2021-07-15 30.38 30.38 28.00 28.30 0.2M
2021-07-14 30.65 33.43 30.14 30.30 0.2M
2021-07-13 32.02 33.00 30.47 30.61 0.1M
2021-07-12 37.55 37.55 33.01 33.01 0.2M
2021-07-09 35.67 37.47 35.67 37.12 0.1M
2021-07-08 37.41 37.50 35.50 36.40 0.3M
2021-07-07 40.90 41.49 39.50 40.63 0.2M
2021-07-06 41.01 41.40 39.35 40.38 0.2M
2021-07-02 38.61 41.41 38.15 40.76 0.2M
2021-07-01 40.00 40.00 38.00 38.97 0.2M
2021-06-30 38.49 40.73 36.75 40.48 0.4M
2021-06-29 32.05 38.28 32.05 38.25 0.7M
2021-06-28 28.50 29.79 27.23 29.56 0.3M
2021-06-25 27.99 29.49 24.24 26.48 0.4M
2021-06-24 27.55 29.11 26.76 28.93 0.2M
2021-06-23 26.50 28.00 26.01 26.05 0.2M
2021-06-22 24.45 25.89 22.00 25.25 0.6M
2021-06-21 27.00 28.49 25.51 26.70 0.4M
2021-06-18 31.65 31.75 29.51 30.00 0.2M
2021-06-17 32.86 33.69 31.50 31.75 0.1M
2021-06-16 33.98 33.98 31.54 32.74 0.1M
2021-06-15 33.80 34.99 32.09 34.90 0.2M
2021-06-14 30.91 32.75 30.91 32.31 0.3M
2021-06-11 31.78 32.60 29.80 29.90 0.2M
2021-06-10 33.99 33.99 31.09 31.39 0.2M
2021-06-09 33.05 34.37 31.00 33.55 0.2M
2021-06-08 36.25 36.30 29.75 32.69 0.8M
2021-06-07 39.50 39.96 37.78 37.82 0.2M
2021-06-04 39.40 39.40 37.16 38.44 0.3M
2021-06-03 41.77 41.99 39.51 40.19 0.3M
2021-06-02 39.90 41.89 39.90 41.46 0.2M
2021-06-01 39.55 41.50 39.51 40.01 0.2M
2021-05-28 41.71 42.48 39.50 39.98 0.4M
2021-05-27 47.98 47.98 42.51 43.46 0.4M
2021-05-26 46.75 47.97 45.03 46.60 0.3M
2021-05-25 44.00 46.24 43.70 44.15 0.5M
2021-05-24 41.88 42.89 40.05 42.07 0.6M
2021-05-21 44.41 44.93 39.00 39.20 0.6M
2021-05-20 44.10 46.00 40.11 44.96 0.7M
2021-05-19 37.24 43.25 35.13 38.68 1.5M
2021-05-18 48.40 53.95 47.01 50.99 0.5M
2021-05-17 48.95 49.48 44.00 47.51 0.7M
2021-05-14 52.54 56.00 49.76 53.74 0.8M
2021-05-13 48.02 54.86 41.60 42.00 1.2M
2021-05-12 56.89 65.08 48.50 54.90 1.2M
2021-05-11 45.97 58.94 40.40 56.89 1.9M
2021-05-10 64.00 73.97 45.50 47.55 2.1M
2021-05-07 89.70 89.81 52.22 56.49 3.5M
2021-05-06 78.00 96.00 73.97 89.68 2.8M
2021-05-05 65.19 74.55 57.30 67.15 2.6M
2021-05-04 49.75 57.74 43.20 52.56 2.3M
2021-05-03 35.25 42.36 33.00 42.00 1.6M
2021-04-30 30.96 31.86 28.50 29.66 0.5M
2021-04-29 29.79 32.00 29.00 30.81 1.3M
2021-04-28 29.00 29.55 28.62 29.47 0.3M
2021-04-27 28.51 29.39 27.53 28.41 0.4M
2021-04-26 25.40 27.95 25.01 27.16 0.9M
2021-04-23 24.98 24.98 22.01 23.99 0.6M
2021-04-22 28.99 30.68 25.88 27.12 0.7M
2021-04-21 22.04 26.45 21.59 25.88 0.6M
2021-04-20 23.75 24.01 21.61 22.65 0.6M
2021-04-19 25.99 25.99 22.40 24.32 0.7M
2021-04-16 23.25 26.88 22.81 26.65 1.4M
2021-04-15 19.59 21.89 19.50 21.45 0.7M
2021-04-14 19.60 20.00 18.16 18.28 0.6M
2021-04-13 17.15 19.47 17.11 19.46 0.6M
2021-04-12 16.84 16.96 16.31 16.66 0.2M
2021-04-09 17.22 17.23 16.00 16.14 0.4M
2021-04-08 17.34 17.55 16.90 16.90 0.3M
2021-04-07 16.75 18.33 16.65 16.89 0.5M
2021-04-06 15.32 17.20 15.00 16.85 0.6M
2021-04-05 13.20 14.87 13.01 14.84 0.5M
2021-04-01 11.99 12.74 11.87 12.69 0.3M
2021-03-31 11.76 12.15 11.67 11.86 0.1M
2021-03-30 12.39 12.49 11.67 11.78 0.2M
2021-03-29 12.35 12.75 11.73 12.15 0.2M
2021-03-26 11.38 12.49 11.18 11.85 0.2M
2021-03-25 11.26 11.55 10.50 11.14 0.3M
2021-03-24 12.80 13.25 11.68 11.88 0.2M
2021-03-23 13.89 13.89 12.80 12.81 0.2M
2021-03-22 14.41 14.46 13.70 13.90 0.2M
2021-03-19 14.05 14.50 13.80 14.28 0.2M
2021-03-18 14.85 14.85 13.77 13.79 0.2M
2021-03-17 13.80 14.54 13.80 14.54 0.2M
2021-03-16 14.01 14.41 13.55 13.90 0.2M
2021-03-15 13.11 14.10 13.07 13.87 0.3M
2021-03-12 13.07 13.25 12.50 13.09 0.2M
2021-03-11 14.09 14.38 13.00 13.24 0.2M
2021-03-10 15.06 15.67 13.80 13.83 0.4M
2021-03-09 15.08 15.42 14.34 14.85 0.3M
2021-03-08 13.30 14.20 12.82 14.05 0.3M
2021-03-05 12.12 12.50 10.18 12.38 0.4M
2021-03-04 13.80 14.00 11.22 12.03 0.4M
2021-03-03 15.10 15.10 13.50 13.95 0.3M
2021-03-02 15.80 16.50 13.77 13.95 0.3M
2021-03-01 14.50 16.40 14.50 15.55 0.3M
2021-02-26 14.00 15.23 13.25 13.95 0.3M
2021-02-25 16.65 18.25 15.00 15.00 0.4M
2021-02-24 16.55 17.00 15.52 16.62 0.5M
2021-02-23 15.88 15.88 12.05 13.37 0.9M
2021-02-22 18.98 20.34 16.10 17.90 0.8M
2021-02-19 16.25 22.79 16.25 20.49 1.5M
2021-02-18 13.55 16.73 13.51 16.43 1.0M
2021-02-17 12.99 13.56 12.50 13.44 0.5M
2021-02-16 12.00 12.68 11.43 12.09 0.8M
2021-02-12 10.18 10.75 9.98 10.35 0.4M
2021-02-11 9.25 10.15 9.14 10.05 0.7M
2021-02-10 9.51 9.75 8.53 9.04 0.4M
2021-02-09 8.80 9.75 8.70 9.38 0.6M
2021-02-08 8.87 8.87 8.42 8.75 0.5M
2021-02-05 8.34 8.55 8.06 8.36 0.2M
2021-02-04 8.54 8.60 7.99 8.01 0.4M
2021-02-03 8.84 8.88 8.36 8.56 0.4M
2021-02-02 8.33 8.88 8.33 8.73 0.2M
2021-02-01 8.51 8.75 8.00 8.29 0.2M
2021-01-29 9.14 9.48 8.50 8.56 0.3M
2021-01-28 8.25 8.78 8.11 8.54 0.2M
2021-01-27 8.45 8.45 7.38 8.15 0.4M
2021-01-26 9.67 9.67 8.26 8.48 0.7M
2021-01-25 9.20 10.22 9.14 9.58 0.5M
2021-01-22 8.27 9.22 8.27 8.71 0.3M
2021-01-21 8.80 8.99 8.15 8.25 0.3M
2021-01-20 9.50 9.50 8.65 9.13 0.4M
2021-01-19 10.29 10.46 9.30 9.55 0.5M
2021-01-15 10.34 10.34 9.07 9.73 0.4M
2021-01-14 9.95 10.43 9.87 10.33 0.3M
2021-01-13 9.64 9.95 9.00 9.60 0.3M
2021-01-12 8.80 9.88 8.80 9.38 0.4M
2021-01-11 9.00 9.15 8.15 8.80 0.6M
2021-01-08 10.75 11.00 8.66 9.51 0.9M
2021-01-07 10.00 11.00 9.80 10.34 1.1M
2021-01-06 8.27 10.00 8.27 9.29 1.1M
2021-01-05 8.12 8.46 7.22 8.15 0.5M
2021-01-04 7.00 8.20 6.82 8.07 0.9M