Singapore markets open in 6 hours 38 minutes

Electra USD (ECA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.000019-0.000001 (-3.25%)
As of 06:20PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20210.0000190.0000190.0000180.0000190.000019-
04 Dec 20210.0000150.0000200.0000110.0000190.00001932
03 Dec 20210.0000160.0001720.0000140.0000140.000014-
02 Dec 20210.0000230.0000230.0000160.0000160.0000161
01 Dec 20210.0000230.0000240.0000160.0000230.0000236
30 Nov 20210.0000140.0000250.0000140.0000230.00002333
29 Nov 20210.0000180.0000180.0000140.0000140.0000148
28 Nov 20210.0000200.0000200.0000140.0000180.0000184
27 Nov 20210.0000100.0000240.0000100.0000200.000020578
26 Nov 20210.0000150.0000150.0000090.0000100.00001029
25 Nov 20210.0000110.0000150.0000090.0000130.000013111
24 Nov 20210.0002840.0002850.0000110.0002780.00027823
23 Nov 20210.0000140.0005770.0000130.0002840.00028423
22 Nov 20210.0000140.0000140.0000130.0000140.000014-
21 Nov 20210.0000140.0000140.0000130.0000140.00001444
20 Nov 20210.0000250.0000280.0000110.0000140.00001471
19 Nov 20210.0000120.0000680.0000090.0000250.00002576
18 Nov 20210.0000130.0000140.0000090.0000120.00001245
17 Nov 20210.0000160.0000160.0000090.0000130.00001383
16 Nov 20210.0001100.0001100.0000110.0000160.000016314
15 Nov 20210.0000510.0006560.0000220.0001100.000110175
14 Nov 20210.0000190.0000510.0000190.0000510.00005127
13 Nov 20210.0000210.0000210.0000190.0000190.000019-
12 Nov 20210.0000180.0000270.0000170.0000210.000021242
11 Nov 20210.0000210.0000210.0000170.0000180.00001846
10 Nov 20210.0000210.0000230.0000190.0000210.00002132
09 Nov 20210.0000200.0000220.0000190.0000210.000021170
08 Nov 20210.0000190.0000200.0000190.0000200.000020102
07 Nov 20210.0000130.0000190.0000130.0000190.000019260
06 Nov 20210.0000130.0000170.0000130.0000130.00001384
05 Nov 20210.0000150.0000160.0000130.0000130.00001331
04 Nov 20210.0000150.0000150.0000150.0000150.000015-
03 Nov 20210.0000400.0000430.0000150.0000150.00001537
02 Nov 20210.0000330.0000440.0000280.0000400.000040416
01 Nov 20210.0000130.0000340.0000120.0000330.00003368
31 Oct 20210.0000120.0000130.0000110.0000130.00001341
30 Oct 20210.0000150.0000150.0000120.0000120.00001292
29 Oct 20210.0000380.0000390.0000150.0000150.00001524
28 Oct 20210.0000140.0000380.0000140.0000380.0000388
27 Oct 20210.0000130.0000140.0000100.0000140.000014211
26 Oct 20210.0000160.0000160.0000120.0000130.0000134
25 Oct 20210.0000160.0000220.0000120.0000160.000016530
24 Oct 20210.0000650.0000660.0000140.0000160.000016783
23 Oct 20210.0000130.0000750.0000130.0000650.000065113
22 Oct 20210.0000140.0000150.0000130.0000130.00001329
21 Oct 20210.0000150.0000150.0000130.0000140.00001432
20 Oct 20210.0000150.0002000.0000130.0000150.000015117
19 Oct 20210.0000120.0000150.0000120.0000150.000015-
18 Oct 20210.0000140.0000140.0000120.0000120.0000123
17 Oct 20210.0001070.0001100.0000120.0000140.000014178
16 Oct 20210.0000150.0001080.0000150.0001070.000107115
15 Oct 20210.0000140.0000150.0000120.0000150.00001542
14 Oct 20210.0000160.0000160.0000110.0000140.000014254
13 Oct 20210.0000210.0000300.0000150.0000160.00001661
12 Oct 20210.0000220.0000220.0000170.0000210.0000211
11 Oct 20210.0000160.0000220.0000150.0000220.000022126
10 Oct 20210.0000170.0000170.0000140.0000160.0000162
09 Oct 20210.0000150.0000170.0000150.0000170.00001713
08 Oct 20210.0000150.0001660.0000140.0000150.000015-
07 Oct 20210.0000180.0001620.0000120.0000150.00001526
06 Oct 20210.0000160.0000180.0000160.0000180.0000184
05 Oct 20210.0000150.0000160.0000120.0000160.000016127
04 Oct 20210.0000120.0000160.0000100.0000150.000015120
03 Oct 20210.0000140.0001480.0000120.0000120.00001215
02 Oct 20210.0000100.0000140.0000100.0000140.00001420
01 Oct 20210.0000130.0000140.0000100.0000100.000010188
30 Sep 20210.0000140.0000150.0000130.0000130.0000132
29 Sep 20210.0000140.0000150.0000120.0000140.0000141
28 Sep 20210.0000160.0000420.0000120.0000140.0000146
27 Sep 20210.0000150.0000170.0000120.0000160.00001668
26 Sep 20210.0000180.0000180.0000140.0000150.00001593
25 Sep 20210.0000150.0000180.0000110.0000180.000018172
24 Sep 20210.0000150.0000150.0000100.0000150.00001564
23 Sep 20210.0000330.0000350.0000140.0000150.00001513
22 Sep 20210.0000190.0000330.0000130.0000330.0000332
21 Sep 20210.0000120.0000300.0000090.0000190.000019610
20 Sep 20210.0000470.0000470.0000120.0000120.00001215
19 Sep 20210.0000150.0000480.0000150.0000470.000047541
18 Sep 20210.0000160.0000160.0000120.0000150.00001581
17 Sep 20210.0000090.0000170.0000090.0000160.000016743
16 Sep 20210.0000120.0000140.0000090.0000090.000009310
15 Sep 20210.0000110.0000230.0000080.0000120.000012138
14 Sep 20210.0000130.0000130.0000080.0000110.00001141
13 Sep 20210.0000300.0000300.0000110.0000130.00001354
12 Sep 20210.0000380.0000410.0000220.0000300.000030212
11 Sep 20210.0000090.0000700.0000070.0000380.000038109
10 Sep 20210.0000450.0000470.0000090.0000090.00000960
09 Sep 20210.0000180.0000450.0000180.0000450.00004580
08 Sep 20210.0000350.0000500.0000260.0000260.0000265
07 Sep 20210.0000220.0000380.0000210.0000350.00003583
06 Sep 20210.0000290.0000290.0000080.0000220.000022386
05 Sep 20210.0000140.0000470.0000140.0000290.0000292
04 Sep 20210.0000140.0000490.0000140.0000140.0000141,265
03 Sep 20210.0000490.0000500.0000140.0000140.00001420
02 Sep 20210.0000180.0000500.0000170.0000490.00004963
01 Sep 20210.0000180.0000180.0000140.0000180.000018226
31 Aug 20210.0000160.0000480.0000160.0000180.000018188
30 Aug 20210.0000120.0000170.0000120.0000160.00001616
29 Aug 20210.0000250.0000250.0000120.0000120.000012145
28 Aug 20210.0000400.0000490.0000240.0000250.000025164
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...