Canada markets open in 7 hours 27 minutes

Echoin USD (EC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.000280+0.000020 (+7.69%)
As of 06:01AM UTC. Market open.
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 20220.0002700.0002800.0002700.0002800.000280209,218
Sept 26, 20220.0002800.0003000.0002400.0002700.000270206,029
Sept 25, 20220.0002700.0002900.0002600.0002800.00028087,109
Sept 24, 20220.0003000.0003000.0002600.0002700.00027092,224
Sept 23, 20220.0003000.0003100.0002600.0003000.000300123,918
Sept 22, 20220.0002900.0003100.0002700.0003000.000300115,944
Sept 21, 20220.0003400.0003500.0002900.0002900.000290127,824
Sept 20, 20220.0003900.0003900.0003300.0003400.00034079,332
Sept 19, 20220.0003900.0003900.0003500.0003800.000380135,418
Sept 18, 20220.0005900.0006300.0003700.0003900.000390522,277
Sept 17, 20220.0004200.0006200.0003900.0006200.000620222,504
Sept 16, 20220.0005200.0005200.0004100.0004400.00044064,758
Sept 15, 20220.0005900.0005900.0005000.0005200.00052089,716
Sept 14, 20220.0006000.0006200.0005700.0005900.00059029,225
Sept 13, 20220.0006600.0006700.0005800.0006100.00061075,068
Sept 12, 20220.0006800.0006900.0006300.0006600.00066044,275
Sept 11, 20220.0006600.0007500.0006500.0006800.000680143,966
Sept 10, 20220.0005900.0007300.0005900.0006500.000650138,432
Sept 09, 20220.0005800.0006200.0005600.0005900.00059069,971
Sept 08, 20220.0005600.0006000.0005500.0005800.00058051,160
Sept 07, 20220.0005800.0006000.0005300.0005600.00056061,819
Sept 06, 20220.0006200.0006400.0005700.0005800.00058050,411
Sept 05, 20220.0006300.0006400.0006200.0006200.00062027,975
Sept 04, 20220.0006500.0006500.0006200.0006300.00063020,370
Sept 03, 20220.0006500.0006500.0006200.0006500.00065046,344
Sept 02, 20220.0006400.0006900.0006200.0006500.00065077,487
Sept 01, 20220.0006400.0006700.0006000.0006400.00064073,785
Aug 31, 20220.0006500.0006800.0006100.0006400.00064057,491
Aug 30, 20220.0006800.0007000.0006300.0006500.00065047,742
Aug 29, 20220.0006300.0006900.0006200.0006800.00068061,002
Aug 28, 20220.0006800.0006900.0006200.0006300.00063051,602
Aug 27, 20220.0006800.0007300.0006400.0006800.00068088,528
Aug 26, 20220.0008100.0008200.0006600.0006800.00068092,303
Aug 25, 20220.0008400.0009000.0007900.0008100.000810124,340
Aug 24, 20220.0007300.0009300.0007300.0008400.000840204,007
Aug 23, 20220.0007100.0008000.0006800.0007300.00073091,718
Aug 22, 20220.0007300.0007700.0006700.0007100.00071081,487
Aug 21, 20220.0006900.0008000.0006700.0007300.000730118,490
Aug 20, 20220.0006800.0007400.0006500.0007000.000700114,708
Aug 19, 20220.0008800.0008900.0006500.0006800.000680180,594
Aug 18, 20220.0009100.0009800.0008600.0008800.000880186,354
Aug 17, 20220.0009300.0009800.0008700.0009100.000910289,157
Aug 16, 20220.0010900.0011500.0009200.0009300.000930299,984
Aug 15, 20220.0012600.0012900.0010700.0010900.001090224,013
Aug 14, 20220.0013300.0014000.0012400.0012600.001260177,246
Aug 13, 20220.0014200.0014310.0013100.0013300.001330247,261
Aug 12, 20220.0014910.0018310.0013800.0014200.001420788,727
Aug 11, 20220.0015400.0018110.0014910.0014910.001491418,376
Aug 10, 20220.0015500.0016710.0015000.0015400.001540194,212
Aug 09, 20220.0017800.0018200.0014800.0015500.001550241,788
Aug 08, 20220.0017800.0019800.0017100.0017800.001780305,342
Aug 07, 20220.0017200.0023000.0016600.0017800.001780490,798
Aug 06, 20220.0017800.0018700.0016400.0017200.00172092,487
Aug 05, 20220.0018000.0019300.0017600.0017800.001780212,491
Aug 04, 20220.0019300.0019810.0017900.0018000.00180083,710
Aug 03, 20220.0021100.0023900.0019200.0019300.001930301,034
Aug 02, 20220.0021300.0021600.0020000.0021100.00211096,530
Aug 01, 20220.0022910.0023410.0021000.0021300.002130132,166
Jul 31, 20220.0023210.0024710.0021810.0022910.00229198,619
Jul 30, 20220.0023110.0025110.0022510.0023210.002321192,076
Jul 29, 20220.0026010.0027310.0023010.0023110.002311413,576
Jul 28, 20220.0028630.0029270.0025300.0026010.002601342,448
Jul 27, 20220.0027290.0040760.0026370.0028610.002861992,102
Jul 26, 20220.0028890.0029370.0026870.0027290.002729157,669
Jul 25, 20220.0034350.0034570.0028890.0028890.002889201,128
Jul 24, 20220.0034100.0034790.0033930.0034300.003430155,666
Jul 23, 20220.0034890.0035360.0033830.0034100.003410168,428
Jul 22, 20220.0034300.0037660.0034080.0035050.003505177,846
Jul 21, 20220.0034880.0035330.0033740.0034260.003426156,178
Jul 20, 20220.0035370.0036890.0034840.0034860.003486176,471
Jul 19, 20220.0035230.0035460.0035010.0035290.003529160,887
Jul 18, 20220.0035110.0036080.0034990.0035090.003509169,829
Jul 17, 20220.0035570.0035980.0034680.0035020.003502118,783
Jul 16, 20220.0035820.0036920.0034890.0035580.003558216,389
Jul 15, 20220.0034390.0040850.0033480.0035880.003588279,945
Jul 14, 20220.0031740.0035130.0031530.0034460.003446198,665
Jul 13, 20220.0031810.0032030.0031280.0031690.003169147,156
Jul 12, 20220.0032620.0036280.0031590.0031710.003171182,112
Jul 11, 20220.0034160.0034330.0032550.0032550.003255152,192
Jul 10, 20220.0034360.0034990.0033570.0034130.003413152,167
Jul 09, 20220.0034770.0034810.0033930.0034380.003438170,305
Jul 08, 20220.0034130.0034880.0033940.0034690.003469163,296
Jul 07, 20220.0034240.0034910.0033930.0034100.003410165,895
Jul 06, 20220.0034440.0035070.0033290.0034280.003428131,502
Jul 05, 20220.0034770.0034860.0033990.0034370.003437123,273
Jul 04, 20220.0034270.0036970.0034140.0034770.003477171,290
Jul 03, 20220.0033620.0035440.0033490.0034450.003445145,293
Jul 02, 20220.0033870.0034090.0033160.0033570.003357122,814
Jul 01, 20220.0034060.0034250.0033380.0033940.003394135,057
Jun 30, 20220.0033720.0034910.0033380.0034110.003411150,947
Jun 29, 20220.0034140.0035880.0033570.0033720.003372179,871
Jun 28, 20220.0035540.0036300.0034050.0034140.00341469,228
Jun 27, 20220.0034180.0036980.0034110.0035590.00355927,554
Jun 26, 20220.0036850.0037280.0033320.0034200.00342030,919
Jun 25, 20220.0036960.0037980.0036410.0036800.00368027,685
Jun 24, 20220.0035860.0037460.0035780.0036960.00369626,770
Jun 23, 20220.0034860.0036360.0034570.0035880.00358824,243
Jun 22, 20220.0035700.0036570.0034620.0034870.00348728,821
Jun 21, 20220.0035720.0037310.0034750.0035790.00357937,729
Jun 20, 20220.0034330.0037040.0033760.0035720.00357256,874
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...