Canada markets closed

Echoin USD (EC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.001411-0.000140 (-9.02%)
As of 03:23AM UTC. Market open.
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 13, 20220.0014010.0014210.0014010.0014110.001411794,263
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
Jun 19, 20220.0032540.0048940.0032320.0034330.003433373,541
Jun 18, 20220.0033870.0035460.0031960.0032570.00325748,882
Jun 17, 20220.0033300.0037950.0032660.0033870.00338766,895
Jun 16, 20220.0038360.0039810.0032540.0033290.003329218,206
Jun 15, 20220.0027480.0072400.0026640.0038240.003824925,142
Jun 14, 20220.0025080.0044380.0023920.0027640.002764190,979
Jun 13, 20220.0026620.0027030.0023920.0025100.00251021,910
Jun 12, 20220.0028870.0028880.0025590.0026590.00265928,929
Jun 11, 20220.0030090.0030960.0028510.0028830.00288320,495
Jun 10, 20220.0032610.0041140.0028890.0030090.00300963,916
Jun 09, 20220.0032930.0033250.0031390.0032700.00327023,891
Jun 08, 20220.0033470.0033990.0032480.0032930.00329318,043
Jun 07, 20220.0036260.0036630.0033350.0033460.00334624,825
Jun 06, 20220.0034560.0039760.0034210.0036260.00362653,851
Jun 05, 20220.0034920.0037140.0034280.0034560.00345626,108
Jun 04, 20220.0033510.0040470.0032470.0036700.00367051,161
Jun 03, 20220.0033220.0036400.0032470.0033520.00335219,778
Jun 02, 20220.0034140.0036860.0032490.0033210.00332127,676
Jun 01, 20220.0032250.0038960.0032080.0034140.00341430,452
May 31, 20220.0034730.0039380.0031460.0032280.00322838,635
May 30, 20220.0029590.0034760.0029590.0034710.00347121,749
May 29, 20220.0029590.0035630.0028690.0029760.00297637,441
May 28, 20220.0029690.0031240.0027650.0029560.00295630,620
May 27, 20220.0029130.0041170.0027970.0029800.002980108,971
May 26, 20220.0030890.0031260.0028870.0029130.00291344,133
May 25, 20220.0036780.0037260.0029710.0030910.003091156,018
May 24, 20220.0027400.0045830.0026990.0036770.003677431,066
May 23, 20220.0028400.0030520.0026950.0027400.00274030,633
May 22, 20220.0030360.0030640.0026770.0028430.00284326,081
May 21, 20220.0030940.0032660.0030120.0030360.00303620,211
May 20, 20220.0037610.0045940.0029080.0030940.00309498,681
May 19, 20220.0027970.0040510.0027090.0039620.00396297,715
May 18, 20220.0028300.0039950.0025930.0027970.002797117,039
May 17, 20220.0025380.0030230.0025230.0028320.00283258,685
May 16, 20220.0027270.0027270.0023210.0025500.00255032,465
May 15, 20220.0022820.0028500.0022610.0027270.00272738,844
May 14, 20220.0024080.0026110.0022050.0022820.00228240,754
May 13, 20220.0022610.0028560.0021950.0024080.002408108,921
May 12, 20220.0025880.0025900.0021650.0022570.002257149,676
May 11, 20220.0037670.0037670.0025410.0025760.002576147,326
May 10, 20220.0039820.0039890.0037160.0037770.003777158,928
May 09, 20220.0041550.0042440.0039700.0039780.003978153,852
May 08, 20220.0040480.0043690.0040000.0041600.004160144,414
May 07, 20220.0042530.0042860.0040290.0040490.004049104,178
May 06, 20220.0042500.0043900.0042420.0042570.004257108,160
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...