Advertisement
Data Historis
ETCUSD - Ethereum Classic / US Dollar
7.6695
-4.50% -34.6 pips
7.6695
-4.50% -34.6 pips
Please note data goes back approximately 1000 data points per each timeframe.
| Tanggal | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Sep 10, 2026 00:00 | 8.015 | 8.0476 | 5.8888 | 7.6695 | -34.6 | -4.50% |
| Sep 09, 2026 00:00 | 8.5688 | 9.0358 | 7.88 | 8.007 | -56.2 | -7.02% |
| Sep 08, 2026 00:00 | 7.892 | 8.8955 | 7.883 | 8.612 | +72.0 | +8.36% |
| Sep 07, 2026 00:00 | 7.862 | 8.064 | 7.64 | 7.906 | +4.4 | +0.56% |
| Sep 06, 2026 00:00 | 7.739 | 7.903 | 7.5884 | 7.856 | +11.7 | +1.49% |
| Sep 05, 2026 00:00 | 7.451 | 7.8732 | 7.425 | 7.733 | +28.2 | +3.65% |
| Sep 04, 2026 00:00 | 7.592 | 7.7 | 7.29 | 7.449 | -14.3 | -1.92% |
| Sep 03, 2026 00:00 | 7.279 | 7.7005 | 7.236 | 7.596 | +31.7 | +4.17% |
| Sep 02, 2026 00:00 | 7.24 | 7.3253 | 7.123 | 7.277 | +3.7 | +0.51% |
| Sep 01, 2026 00:00 | 7.277 | 7.3923 | 7.184 | 7.24 | -3.7 | -0.51% |
| Aug 31, 2026 00:00 | 7.188 | 7.38 | 7.117 | 7.285 | +9.7 | +1.33% |
| Aug 30, 2026 00:00 | 7.519 | 7.5258 | 7.079 | 7.2 | -31.9 | -4.43% |
| Aug 29, 2026 00:00 | 7.522 | 7.585 | 7.443 | 7.523 | +0.1 | +0.01% |
| Aug 28, 2026 00:00 | 7.848 | 7.94 | 7.3601 | 7.519 | -32.9 | -4.38% |
| Aug 27, 2026 00:00 | 7.884 | 7.982 | 7.752 | 7.849 | -3.5 | -0.45% |
| Aug 26, 2026 00:00 | 7.674 | 7.9199 | 7.486 | 7.888 | +21.4 | +2.71% |
| Aug 25, 2026 00:00 | 7.754 | 8.2 | 7.514 | 7.671 | -8.3 | -1.08% |
| Aug 24, 2026 00:00 | 7.952 | 7.967 | 6.7965 | 7.754 | -19.8 | -2.55% |
| Aug 23, 2026 00:00 | 7.904 | 8.044 | 7.619 | 7.952 | +4.8 | +0.60% |
| Aug 22, 2026 00:00 | 8.356 | 9.1 | 7.2535 | 7.906 | -45.0 | -5.69% |
| Aug 21, 2026 00:00 | 6.956 | 8.364 | 6.934 | 8.35 | +139.4 | +16.69% |
| Aug 20, 2026 00:00 | 6.534 | 6.98 | 6.492 | 6.957 | +42.3 | +6.08% |
| Aug 19, 2026 00:00 | 6.082 | 6.692 | 6.051 | 6.528 | +44.6 | +6.83% |
| Aug 18, 2026 00:00 | 6.1717 | 6.2056 | 6.01 | 6.079 | -9.3 | -1.52% |
| Aug 17, 2026 00:00 | 6.11 | 6.2334 | 6.108 | 6.188 | +7.8 | +1.26% |
| Aug 16, 2026 00:00 | 6.2 | 6.22 | 6.0276 | 6.1183 | -8.2 | -1.34% |
| Aug 15, 2026 00:00 | 6.1904 | 6.2952 | 6.1904 | 6.21 | +2.0 | +0.32% |
| Aug 14, 2026 00:00 | 6.2388 | 6.25 | 6.1 | 6.208 | -3.1 | -0.50% |
| Aug 13, 2026 00:00 | 6.25 | 6.31 | 6.18 | 6.24 | -1.0 | -0.16% |
| Aug 12, 2026 00:00 | 6.38 | 6.49 | 5.9208 | 6.25 | -13.0 | -2.08% |
| Aug 11, 2026 00:00 | 6.3787 | 6.4425 | 6.274 | 6.37 | -0.9 | -0.14% |
| Aug 10, 2026 00:00 | 6.411 | 6.5511 | 6.37 | 6.4 | -1.1 | -0.17% |
| Aug 09, 2026 00:00 | 6.51 | 6.5416 | 6.4063 | 6.42 | -9.0 | -1.40% |
| Aug 08, 2026 00:00 | 6.5139 | 9.1917 | 6.45 | 6.51 | -0.4 | -0.06% |
| Aug 07, 2026 00:00 | 6.5 | 7.0 | 6.447 | 6.4718 | -2.8 | -0.44% |
| Aug 06, 2026 00:00 | 6.53 | 13.2064 | 6.296 | 6.5 | -3.0 | -0.46% |
| Aug 05, 2026 00:00 | 6.58 | 6.5859 | 6.42 | 6.515 | -6.5 | -1.00% |
| Aug 04, 2026 00:00 | 6.59 | 6.6407 | 6.56 | 6.58 | -1.0 | -0.15% |
| Aug 03, 2026 00:00 | 6.617 | 6.65 | 6.48 | 6.59 | -2.7 | -0.41% |
| Aug 02, 2026 00:00 | 6.51 | 6.67 | 6.51 | 6.62 | +11.0 | +1.66% |
| Aug 01, 2026 00:00 | 6.5573 | 6.7395 | 6.4 | 6.51 | -4.7 | -0.73% |
| Jul 31, 2026 00:00 | 6.766 | 6.8 | 6.557 | 6.59 | -17.6 | -2.67% |
| Jul 30, 2026 00:00 | 6.69 | 6.84 | 6.67 | 6.77 | +8.0 | +1.18% |
| Jul 29, 2026 00:00 | 6.75 | 6.763 | 6.58 | 6.68 | -7.0 | -1.05% |
| Jul 28, 2026 00:00 | 6.7983 | 6.8 | 6.64 | 6.737 | -6.1 | -0.91% |
| Jul 27, 2026 00:00 | 7.09 | 7.113 | 6.74 | 6.7967 | -29.3 | -4.32% |
| Jul 26, 2026 00:00 | 6.71 | 7.2 | 6.709 | 7.09 | +38.0 | +5.36% |
| Jul 25, 2026 00:00 | 6.56 | 6.7308 | 6.5497 | 6.702 | +14.2 | +2.12% |
| Jul 24, 2026 00:00 | 6.8318 | 6.844 | 6.5095 | 6.5616 | -27.0 | -4.12% |
| Jul 23, 2026 00:00 | 6.936 | 6.994 | 6.8 | 6.83 | -10.6 | -1.55% |
| Jul 22, 2026 00:00 | 6.99 | 7.0431 | 6.9 | 6.93 | -6.0 | -0.87% |
| Jul 21, 2026 00:00 | 6.92 | 7.1 | 6.89 | 6.99 | +7.0 | +1.00% |
| Jul 20, 2026 00:00 | 6.947 | 7.0415 | 6.73 | 6.92 | -2.7 | -0.39% |
| Jul 19, 2026 00:00 | 7.018 | 7.1066 | 6.815 | 6.94 | -7.8 | -1.12% |
| Jul 18, 2026 00:00 | 7.04 | 7.1066 | 6.96 | 7.01 | -3.0 | -0.43% |
| Jul 17, 2026 00:00 | 6.93 | 7.1 | 6.85 | 7.04 | +11.0 | +1.56% |
| Jul 16, 2026 00:00 | 7.0418 | 7.1334 | 6.92 | 6.93 | -11.2 | -1.61% |
| Jul 15, 2026 00:00 | 7.1 | 7.2227 | 6.994 | 7.08 | -2.0 | -0.28% |
| Jul 14, 2026 00:00 | 6.88 | 7.1399 | 6.824 | 7.1 | +22.0 | +3.10% |
| Jul 13, 2026 00:00 | 6.8206 | 7.07 | 6.81 | 6.88 | +5.9 | +0.86% |
| Jul 12, 2026 00:00 | 6.96 | 6.9685 | 6.8073 | 6.85 | -11.0 | -1.61% |
| Jul 11, 2026 00:00 | 7.0695 | 7.1254 | 6.9525 | 6.97 | -10.0 | -1.43% |
| Jul 10, 2026 00:00 | 7.0403 | 7.1459 | 6.9781 | 7.06 | +2.0 | +0.28% |
| Jul 09, 2026 00:00 | 6.91 | 7.05 | 6.86 | 7.04 | +13.0 | +1.85% |
| Jul 08, 2026 00:00 | 6.97 | 6.9981 | 6.819 | 6.9 | -7.0 | -1.01% |
| Jul 07, 2026 00:00 | 7.11 | 7.1757 | 6.88 | 6.96 | -15.0 | -2.16% |
| Jul 06, 2026 00:00 | 7.23 | 7.23 | 6.978 | 7.11 | -12.0 | -1.69% |
| Jul 05, 2026 00:00 | 7.262 | 7.272 | 7.03 | 7.225 | -3.7 | -0.51% |
| Jul 04, 2026 00:00 | 7.22 | 7.3942 | 7.12 | 7.255 | +3.5 | +0.48% |
| Jul 03, 2026 00:00 | 7.1157 | 7.32 | 7.037 | 7.23 | +11.4 | +1.58% |
| Jul 02, 2026 00:00 | 7.0 | 7.24 | 6.96 | 7.07 | +7.0 | +0.99% |
| Jul 01, 2026 00:00 | 6.88 | 7.11 | 6.756 | 7.0 | +12.0 | +1.71% |
| Jun 30, 2026 00:00 | 7.14 | 7.14 | 6.866 | 6.89 | -25.0 | -3.63% |
| Jun 29, 2026 00:00 | 7.04 | 7.1509 | 6.929 | 7.125 | +8.5 | +1.19% |
| Jun 28, 2026 00:00 | 7.1 | 7.16 | 6.965 | 7.04 | -6.0 | -0.85% |
| Jun 27, 2026 00:00 | 7.25 | 7.3282 | 7.088 | 7.1 | -15.0 | -2.11% |
| Jun 26, 2026 00:00 | 7.02 | 7.3866 | 6.81 | 7.24 | +22.0 | +3.04% |
| Jun 25, 2026 00:00 | 6.998 | 7.18 | 6.69 | 7.02 | +2.2 | +0.31% |
| Jun 24, 2026 00:00 | 7.08 | 7.164 | 6.6 | 7.0 | -8.0 | -1.14% |
| Jun 23, 2026 00:00 | 7.17 | 7.21 | 6.84 | 7.064 | -10.6 | -1.50% |
| Jun 22, 2026 00:00 | 7.2986 | 7.44 | 7.12 | 7.17 | -12.9 | -1.79% |
| Jun 21, 2026 00:00 | 7.4471 | 7.4562 | 7.229 | 7.28 | -16.7 | -2.30% |
| Jun 20, 2026 00:00 | 7.6 | 7.69 | 7.357 | 7.4561 | -14.4 | -1.93% |
| Jun 19, 2026 00:00 | 7.21 | 7.766 | 7.09 | 7.5923 | +38.2 | +5.04% |
| Jun 18, 2026 00:00 | 7.33 | 7.39 | 6.927 | 7.203 | -12.7 | -1.76% |
| Jun 17, 2026 00:00 | 7.38 | 7.53 | 7.0 | 7.32 | -6.0 | -0.82% |
| Jun 16, 2026 00:00 | 7.41 | 7.6373 | 7.24 | 7.37 | -4.0 | -0.54% |
| Jun 15, 2026 00:00 | 7.217 | 7.67 | 7.1456 | 7.42 | +20.3 | +2.74% |
| Jun 14, 2026 00:00 | 7.18 | 7.23 | 6.94 | 7.21 | +3.0 | +0.42% |
| Jun 13, 2026 00:00 | 7.14 | 7.24 | 7.1023 | 7.18 | +4.0 | +0.56% |
| Jun 12, 2026 00:00 | 7.2587 | 7.329 | 7.1031 | 7.144 | -11.5 | -1.61% |
| Jun 11, 2026 00:00 | 6.97 | 7.3709 | 6.8393 | 7.24 | +27.0 | +3.73% |
| Jun 10, 2026 00:00 | 7.0 | 7.08 | 6.8 | 6.97 | -3.0 | -0.43% |
| Jun 09, 2026 00:00 | 7.1 | 7.1 | 6.83 | 7.0 | -10.0 | -1.43% |
| Jun 08, 2026 00:00 | 7.11 | 7.2243 | 6.96 | 7.1 | -1.0 | -0.14% |
| Jun 07, 2026 00:00 | 6.8 | 7.23 | 6.6649 | 7.1 | +30.0 | +4.23% |
| Jun 06, 2026 00:00 | 6.814 | 7.9 | 6.44 | 6.8 | -1.4 | -0.21% |
| Jun 05, 2026 00:00 | 7.26 | 7.29 | 6.52 | 6.7967 | -46.3 | -6.82% |
| Jun 04, 2026 00:00 | 7.72 | 7.9 | 7.174 | 7.27 | -45.0 | -6.19% |
| Jun 03, 2026 00:00 | 7.61 | 7.988 | 7.4977 | 7.718 | +10.8 | +1.40% |
