Identifier on Binance: ETCEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-05 |
27.8253 EUR |
1,758.6600 ETC |
28.0000 EUR |
27.6000 EUR |
27.7000 EUR |
27.9200 EUR |
| 2022-10-04 |
28.0207 EUR |
3,408.4800 ETC |
28.0100 EUR |
27.6700 EUR |
27.7700 EUR |
28.1300 EUR |
| 2022-10-03 |
27.8193 EUR |
3,208.6300 ETC |
27.3200 EUR |
27.1700 EUR |
27.6300 EUR |
27.9400 EUR |
| 2022-10-02 |
27.7576 EUR |
2,601.2500 ETC |
28.2100 EUR |
27.3100 EUR |
27.6600 EUR |
27.4700 EUR |
| 2022-10-01 |
28.2094 EUR |
1,015.3800 ETC |
28.3900 EUR |
27.9100 EUR |
27.9900 EUR |
28.0900 EUR |
| 2022-09-30 |
28.3435 EUR |
5,909.7500 ETC |
28.2900 EUR |
28.0000 EUR |
28.1000 EUR |
28.1000 EUR |
| 2022-09-29 |
28.3578 EUR |
4,974.4700 ETC |
28.5600 EUR |
27.8300 EUR |
28.0000 EUR |
28.1600 EUR |
| 2022-09-28 |
28.4439 EUR |
8,193.9900 ETC |
29.3700 EUR |
27.9300 EUR |
28.2800 EUR |
28.5200 EUR |
| 2022-09-27 |
30.0217 EUR |
8,454.2000 ETC |
29.5300 EUR |
28.8300 EUR |
29.2300 EUR |
29.4500 EUR |
| 2022-09-26 |
29.2335 EUR |
3,887.5300 ETC |
29.2200 EUR |
28.5500 EUR |
28.9100 EUR |
29.4400 EUR |
| 2022-09-25 |
29.7236 EUR |
3,333.6800 ETC |
29.5500 EUR |
28.9700 EUR |
29.3400 EUR |
29.3400 EUR |
| 2022-09-24 |
30.0095 EUR |
6,086.1900 ETC |
29.8000 EUR |
29.2400 EUR |
29.4900 EUR |
29.6400 EUR |
| 2022-09-23 |
29.2030 EUR |
6,808.9800 ETC |
29.1500 EUR |
28.0400 EUR |
28.6000 EUR |
29.6900 EUR |
| 2022-09-22 |
28.7668 EUR |
7,434.4200 ETC |
28.3500 EUR |
28.2100 EUR |
28.3300 EUR |
28.9900 EUR |
| 2022-09-21 |
29.2931 EUR |
24,764.5200 ETC |
29.2200 EUR |
27.4800 EUR |
28.1400 EUR |
28.3600 EUR |
| 2022-09-20 |
29.4483 EUR |
6,708.2800 ETC |
30.2600 EUR |
28.7800 EUR |
29.2100 EUR |
29.3400 EUR |
| 2022-09-19 |
28.9226 EUR |
21,275.4400 ETC |
29.6200 EUR |
27.5000 EUR |
28.2700 EUR |
30.2000 EUR |
| 2022-09-18 |
31.3016 EUR |
13,993.7500 ETC |
34.3900 EUR |
29.1200 EUR |
29.9500 EUR |
29.9300 EUR |
| 2022-09-17 |
34.1270 EUR |
3,399.6500 ETC |
34.1000 EUR |
33.5600 EUR |
33.8500 EUR |
34.4600 EUR |
| 2022-09-16 |
33.9519 EUR |
19,276.6000 ETC |
35.8000 EUR |
32.8200 EUR |
33.7500 EUR |
33.8400 EUR |
| 2022-09-15 |
37.3026 EUR |
60,154.4000 ETC |
39.2400 EUR |
35.2000 EUR |
36.2300 EUR |
35.6000 EUR |
| 2022-09-14 |
37.3440 EUR |
17,682.1300 ETC |
35.3600 EUR |
35.3300 EUR |
35.9000 EUR |
39.4500 EUR |
| 2022-09-13 |
36.1286 EUR |
14,875.1100 ETC |
37.8000 EUR |
34.7100 EUR |
35.3600 EUR |
35.4900 EUR |
| 2022-09-12 |
38.1522 EUR |
14,800.9100 ETC |
38.1100 EUR |
36.7300 EUR |
37.5400 EUR |
37.9000 EUR |
| 2022-09-11 |
38.2683 EUR |
5,731.4900 ETC |
39.0500 EUR |
37.2400 EUR |
38.2600 EUR |
38.2600 EUR |
| 2022-09-10 |
38.8512 EUR |
13,059.0400 ETC |
39.0200 EUR |
37.7700 EUR |
38.2300 EUR |
39.0900 EUR |
| 2022-09-09 |
38.5663 EUR |
18,112.2800 ETC |
37.1000 EUR |
36.4300 EUR |
36.6500 EUR |
38.6500 EUR |
| 2022-09-08 |
36.8154 EUR |
24,401.1400 ETC |
37.4100 EUR |
35.6100 EUR |
36.5100 EUR |
37.1900 EUR |
| 2022-09-07 |
35.5681 EUR |
50,154.6000 ETC |
34.7900 EUR |
33.5900 EUR |
34.3600 EUR |
37.3000 EUR |
| 2022-09-06 |
39.5133 EUR |
67,502.1500 ETC |
39.9100 EUR |
35.7500 EUR |
36.5000 EUR |
36.5000 EUR |
| 2022-09-05 |
36.5192 EUR |
42,795.8600 ETC |
32.8300 EUR |
31.8300 EUR |
32.2000 EUR |
39.8500 EUR |
| 2022-09-04 |
32.3573 EUR |
2,342.4500 ETC |
32.4000 EUR |
31.7600 EUR |
32.0900 EUR |
32.5000 EUR |
| 2022-09-03 |
32.4496 EUR |
1,310.4600 ETC |
32.5700 EUR |
32.1200 EUR |
32.4300 EUR |
32.4900 EUR |
| 2022-09-02 |
32.8952 EUR |
4,539.2500 ETC |
32.7400 EUR |
32.1200 EUR |
32.5100 EUR |
32.6800 EUR |
| 2022-09-01 |
32.1533 EUR |
3,534.2200 ETC |
32.3300 EUR |
31.2500 EUR |
31.8000 EUR |
32.9600 EUR |
| 2022-08-31 |
32.8905 EUR |
6,875.3300 ETC |
32.2500 EUR |
31.7900 EUR |
32.2800 EUR |
32.3000 EUR |
| 2022-08-30 |
32.9459 EUR |
7,397.0900 ETC |
33.5500 EUR |
31.4300 EUR |
31.6900 EUR |
32.2900 EUR |
| 2022-08-29 |
32.3482 EUR |
9,482.5400 ETC |
31.2100 EUR |
30.7400 EUR |
31.1100 EUR |
33.5100 EUR |
| 2022-08-28 |
32.8335 EUR |
4,612.0700 ETC |
33.1200 EUR |
31.3400 EUR |
32.2400 EUR |
31.3400 EUR |
| 2022-08-27 |
33.7588 EUR |
8,854.7600 ETC |
34.0900 EUR |
32.2000 EUR |
32.6200 EUR |
32.9900 EUR |
| 2022-08-26 |
36.1941 EUR |
14,071.7400 ETC |
37.0400 EUR |
34.3100 EUR |
35.0400 EUR |
34.6800 EUR |
| 2022-08-25 |
37.1061 EUR |
20,491.4300 ETC |
35.3900 EUR |
35.3900 EUR |
35.9900 EUR |
37.1900 EUR |
| 2022-08-24 |
35.2682 EUR |
11,088.8500 ETC |
34.3200 EUR |
33.1000 EUR |
33.4600 EUR |
35.4800 EUR |
| 2022-08-23 |
33.9575 EUR |
4,482.7600 ETC |
34.2900 EUR |
32.5300 EUR |
33.0500 EUR |
34.7000 EUR |
| 2022-08-22 |
32.4654 EUR |
5,722.9900 ETC |
33.6200 EUR |
31.2000 EUR |
31.9200 EUR |
33.8500 EUR |
| 2022-08-21 |
33.2659 EUR |
6,898.4100 ETC |
32.8600 EUR |
32.1200 EUR |
32.7200 EUR |
33.8700 EUR |
| 2022-08-20 |
33.0714 EUR |
18,364.4100 ETC |
32.8100 EUR |
31.0500 EUR |
32.2200 EUR |
32.3800 EUR |
| 2022-08-19 |
35.2196 EUR |
37,008.4300 ETC |
38.9400 EUR |
32.1800 EUR |
33.1500 EUR |
32.8200 EUR |
| 2022-08-18 |
40.3658 EUR |
11,164.2500 ETC |
39.8000 EUR |
38.7100 EUR |
39.8000 EUR |
39.2400 EUR |
| 2022-08-17 |
39.7842 EUR |
13,377.9200 ETC |
39.3900 EUR |
38.1600 EUR |
38.9000 EUR |
39.5900 EUR |