Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ETCG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12 2024 | 15.75 | 0.10 | 0.64% | 16.00 | 16.28 | 15.75 | 121,945 |
| Dec 11 2024 | 15.65 | 0.78 | 5.21% | 15.49 | 16.52 | 15.25 | 149,038 |
| Dec 10 2024 | 14.8745 | -0.51 | -3.32% | 15.00 | 15.35 | 14.18 | 117,602 |
| Dec 09 2024 | 15.386 | -1.65 | -9.71% | 15.94 | 16.20 | 15.10 | 135,891 |
| Dec 06 2024 | 17.04 | 0.56 | 3.40% | 16.47 | 17.18 | 16.27 | 165,355 |
| Dec 05 2024 | 16.48 | -0.42 | -2.49% | 16.96 | 17.24 | 16.10 | 190,659 |
| Dec 04 2024 | 16.90 | 2.18 | 14.81% | 15.53 | 16.90 | 15.29 | 252,700 |
| Dec 03 2024 | 14.72 | -0.34 | -2.26% | 15.09 | 15.12 | 14.54 | 109,007 |
| Dec 02 2024 | 15.06 | 0.31 | 2.10% | 14.98 | 15.27 | 14.70 | 146,636 |
| Nov 29 2024 | 14.75 | 0.62 | 4.35% | 14.55 | 14.99 | 14.35 | 88,761 |
| Nov 27 2024 | 14.135 | 0.82 | 6.13% | 14.14 | 14.83 | 13.71 | 218,008 |
| Nov 26 2024 | 13.318 | -0.72 | -5.14% | 13.74 | 15.284 | 12.50 | 144,422 |
| Nov 25 2024 | 14.04 | 1.07 | 8.21% | 13.77 | 14.43 | 13.27 | 223,512 |
| Nov 22 2024 | 12.975 | 0.26 | 2.08% | 12.95 | 12.99 | 12.71 | 159,261 |
| Nov 21 2024 | 12.71 | 1.01 | 8.63% | 12.68 | 13.70 | 12.00 | 236,417 |
| Nov 20 2024 | 11.70 | -0.19 | -1.56% | 11.81 | 12.29 | 11.18 | 147,498 |
| Nov 19 2024 | 11.886 | 0.04 | 0.30% | 11.89 | 12.30 | 11.20 | 187,463 |
| Nov 18 2024 | 11.85 | 0.94 | 8.62% | 11.00 | 12.34 | 11.00 | 214,119 |
| Nov 15 2024 | 10.91 | 0.47 | 4.50% | 10.80 | 11.04 | 10.37 | 237,250 |
| Nov 14 2024 | 10.44 | 0.03 | 0.29% | 10.41 | 10.51 | 9.71 | 214,633 |
| Nov 13 2024 | 10.41 | -0.04 | -0.38% | 10.40 | 10.73 | 10.27 | 134,008 |
| Nov 12 2024 | 10.45 | -0.55 | -5.00% | 10.90 | 11.00 | 10.30 | 92,923 |
| Nov 11 2024 | 11.00 | 1.25 | 12.82% | 11.00 | 11.15 | 10.495 | 159,830 |
| Nov 08 2024 | 9.75 | 0.23 | 2.47% | 9.44 | 10.55 | 9.41 | 119,134 |
| Nov 07 2024 | 9.515 | 0.35 | 3.76% | 9.17 | 9.65 | 8.798 | 151,868 |
| Nov 06 2024 | 9.17 | 0.57 | 6.63% | 8.95 | 9.46 | 8.53 | 120,877 |
| Nov 05 2024 | 8.60 | 0.33 | 3.99% | 8.30 | 8.71 | 8.21 | 29,150 |
| Nov 04 2024 | 8.27 | -0.25 | -2.93% | 8.59 | 8.59 | 8.06 | 61,731 |
| Nov 01 2024 | 8.52 | 0.00 | 0.00% | 8.68 | 8.86 | 8.52 | 33,893 |
| Oct 31 2024 | 8.52 | -0.61 | -6.68% | 9.13 | 9.20 | 8.52 | 106,557 |
| Oct 30 2024 | 9.13 | -0.16 | -1.72% | 9.1575 | 9.39 | 9.10 | 70,956 |
| Oct 29 2024 | 9.29 | 0.71 | 8.28% | 8.80 | 9.50 | 8.66 | 129,177 |
| Oct 28 2024 | 8.58 | 0.38 | 4.63% | 8.20 | 8.68 | 8.07 | 53,537 |
| Oct 25 2024 | 8.20 | 0.00 | 0.00% | 8.31 | 8.76 | 8.20 | 46,316 |
| Oct 24 2024 | 8.20 | 0.02 | 0.24% | 8.19 | 8.60 | 8.18 | 41,557 |
| Oct 23 2024 | 8.18 | -0.32 | -3.75% | 8.50 | 8.50 | 8.10 | 49,835 |
| Oct 22 2024 | 8.4985 | -0.18 | -2.09% | 8.58 | 8.68 | 8.47 | 27,797 |
| Oct 21 2024 | 8.68 | 0.25 | 2.97% | 8.45 | 8.81 | 8.44 | 78,144 |
| Oct 18 2024 | 8.43 | 0.02 | 0.24% | 8.35 | 8.70 | 8.19 | 49,985 |
| Oct 17 2024 | 8.41 | -0.29 | -3.33% | 8.66 | 8.76 | 8.26 | 55,034 |
| Oct 16 2024 | 8.70 | 0.24 | 2.84% | 8.59 | 8.795 | 8.49 | 109,719 |
| Oct 15 2024 | 8.46 | -0.09 | -1.05% | 8.60 | 8.78 | 8.41 | 34,816 |
| Oct 14 2024 | 8.55 | 0.41 | 5.04% | 8.14 | 8.77 | 8.14 | 73,475 |
| Oct 11 2024 | 8.14 | -0.02 | -0.25% | 8.12 | 8.314 | 8.11 | 31,883 |
| Oct 10 2024 | 8.16 | 0.09 | 1.12% | 8.09 | 8.28 | 8.01 | 40,427 |
| Oct 09 2024 | 8.07 | -0.03 | -0.37% | 8.10 | 8.195 | 8.00 | 49,475 |
| Oct 08 2024 | 8.10 | -0.02 | -0.25% | 7.85 | 8.2325 | 7.85 | 27,677 |
| Oct 07 2024 | 8.12 | 0.04 | 0.50% | 8.10 | 8.29 | 8.06 | 56,403 |
| Oct 04 2024 | 8.08 | 0.12 | 1.51% | 7.63 | 8.27 | 7.63 | 85,618 |
| Oct 03 2024 | 7.96 | 0.18 | 2.31% | 7.77 | 7.975 | 7.69 | 42,479 |
| Oct 02 2024 | 7.78 | 0.11 | 1.37% | 7.65 | 7.933 | 7.50 | 48,554 |
| Oct 01 2024 | 7.675 | -0.33 | -4.06% | 7.90 | 8.00 | 7.50 | 50,501 |
| Sep 30 2024 | 8.00 | -0.26 | -3.15% | 8.25 | 8.25 | 7.84 | 28,253 |
| Sep 27 2024 | 8.26 | -0.14 | -1.67% | 8.61 | 8.61 | 8.225 | 49,927 |
| Sep 26 2024 | 8.40 | 0.26 | 3.19% | 8.27 | 8.69 | 8.20 | 65,109 |
| Sep 25 2024 | 8.14 | -0.06 | -0.73% | 8.29 | 8.30 | 7.91 | 55,098 |
| Sep 24 2024 | 8.20 | 0.15 | 1.86% | 8.05 | 8.35 | 7.88 | 41,822 |
| Sep 23 2024 | 8.05 | 0.05 | 0.63% | 8.33 | 8.49 | 7.75 | 54,485 |
| Sep 20 2024 | 8.00 | -0.21 | -2.56% | 8.42 | 8.42 | 7.75 | 67,095 |
| Sep 19 2024 | 8.21 | 0.22 | 2.75% | 8.16 | 8.82 | 7.99 | 80,403 |
| Sep 18 2024 | 7.99 | -0.25 | -3.03% | 8.03 | 8.39 | 7.58 | 76,084 |
| Sep 17 2024 | 8.24 | -0.05 | -0.60% | 8.15 | 8.90 | 7.95 | 65,429 |
| Sep 16 2024 | 8.29 | -0.65 | -7.27% | 8.53 | 8.99 | 8.10 | 69,979 |
