Identifier on Binance: ETCEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-16 |
39.8522 EUR |
6,460.0300 ETC |
41.4300 EUR |
38.7900 EUR |
39.3400 EUR |
39.3800 EUR |
| 2022-08-15 |
40.4991 EUR |
10,936.9300 ETC |
40.5000 EUR |
39.2800 EUR |
40.2100 EUR |
41.4300 EUR |
| 2022-08-14 |
41.0921 EUR |
17,849.1200 ETC |
42.3200 EUR |
39.6700 EUR |
40.2100 EUR |
40.5200 EUR |
| 2022-08-13 |
43.3408 EUR |
11,112.2300 ETC |
42.2900 EUR |
41.7800 EUR |
42.2900 EUR |
42.7900 EUR |
| 2022-08-12 |
41.1045 EUR |
13,584.6800 ETC |
41.1400 EUR |
39.8900 EUR |
40.5200 EUR |
42.2200 EUR |
| 2022-08-11 |
40.8651 EUR |
32,311.7000 ETC |
37.7400 EUR |
37.1400 EUR |
37.3700 EUR |
41.8000 EUR |
| 2022-08-10 |
36.9625 EUR |
25,976.3800 ETC |
35.6800 EUR |
35.5000 EUR |
36.1000 EUR |
37.5900 EUR |
| 2022-08-09 |
35.8561 EUR |
12,840.6700 ETC |
37.3900 EUR |
34.6700 EUR |
35.5200 EUR |
35.8600 EUR |
| 2022-08-08 |
37.6232 EUR |
17,076.5500 ETC |
37.0800 EUR |
36.2500 EUR |
36.8400 EUR |
37.2300 EUR |
| 2022-08-07 |
37.2620 EUR |
8,856.4400 ETC |
37.1000 EUR |
36.1600 EUR |
36.7500 EUR |
37.0700 EUR |
| 2022-08-06 |
37.5530 EUR |
11,444.9400 ETC |
37.5800 EUR |
36.5600 EUR |
37.1400 EUR |
37.1000 EUR |
| 2022-08-05 |
36.3640 EUR |
19,220.1000 ETC |
33.9600 EUR |
33.9600 EUR |
34.7800 EUR |
37.2200 EUR |
| 2022-08-04 |
34.9442 EUR |
10,961.7200 ETC |
35.3400 EUR |
33.4600 EUR |
33.9600 EUR |
33.9300 EUR |
| 2022-08-03 |
36.3406 EUR |
26,241.2900 ETC |
36.0000 EUR |
34.7600 EUR |
35.5500 EUR |
35.4900 EUR |
| 2022-08-02 |
35.2514 EUR |
55,329.4000 ETC |
34.2600 EUR |
31.3700 EUR |
32.2400 EUR |
36.0100 EUR |
| 2022-08-01 |
35.1934 EUR |
24,045.5300 ETC |
35.6400 EUR |
32.9000 EUR |
33.4400 EUR |
34.2600 EUR |
| 2022-07-31 |
38.8066 EUR |
27,504.9300 ETC |
38.7600 EUR |
35.9700 EUR |
36.4700 EUR |
36.2200 EUR |
| 2022-07-30 |
39.0359 EUR |
36,789.4800 ETC |
39.6800 EUR |
37.4500 EUR |
38.4900 EUR |
37.9100 EUR |
| 2022-07-29 |
40.2823 EUR |
91,225.0200 ETC |
40.1000 EUR |
36.9000 EUR |
38.4500 EUR |
41.0900 EUR |
| 2022-07-28 |
37.9179 EUR |
107,287.7800 ETC |
32.2200 EUR |
31.2700 EUR |
32.4000 EUR |
40.4600 EUR |
| 2022-07-27 |
28.8876 EUR |
31,493.8800 ETC |
24.7700 EUR |
24.6300 EUR |
24.8100 EUR |
32.1500 EUR |
| 2022-07-26 |
23.2947 EUR |
8,902.9500 ETC |
22.7400 EUR |
22.4700 EUR |
22.9000 EUR |
24.8500 EUR |
| 2022-07-25 |
23.9965 EUR |
12,738.2100 ETC |
25.1000 EUR |
23.0800 EUR |
23.5300 EUR |
23.4600 EUR |
| 2022-07-24 |
25.4719 EUR |
15,434.5900 ETC |
25.2500 EUR |
24.8100 EUR |
25.0800 EUR |
25.1700 EUR |
| 2022-07-23 |
25.8900 EUR |
29,095.0000 ETC |
24.3500 EUR |
24.1800 EUR |
24.7800 EUR |
25.0700 EUR |
| 2022-07-22 |
25.3307 EUR |
17,054.8600 ETC |
25.6800 EUR |
23.7000 EUR |
24.1400 EUR |
24.5300 EUR |
| 2022-07-21 |
23.5171 EUR |
14,581.9600 ETC |
22.9500 EUR |
21.7300 EUR |
22.3100 EUR |
24.9500 EUR |
| 2022-07-20 |
24.1863 EUR |
17,097.8200 ETC |
24.7700 EUR |
22.7600 EUR |
23.0100 EUR |
23.0100 EUR |
| 2022-07-19 |
25.5134 EUR |
45,519.7600 ETC |
25.0400 EUR |
23.6900 EUR |
24.5600 EUR |
25.4300 EUR |
| 2022-07-18 |
22.1589 EUR |
30,760.4500 ETC |
19.1900 EUR |
19.0300 EUR |
19.7100 EUR |
24.1600 EUR |
| 2022-07-17 |
19.1453 EUR |
18,812.1100 ETC |
17.3200 EUR |
16.7900 EUR |
16.9500 EUR |
19.6700 EUR |
| 2022-07-16 |
16.0593 EUR |
5,232.2900 ETC |
14.8800 EUR |
14.5500 EUR |
14.6100 EUR |
17.1000 EUR |
| 2022-07-15 |
14.7879 EUR |
955.4900 ETC |
14.6500 EUR |
14.5800 EUR |
14.6500 EUR |
15.0700 EUR |
| 2022-07-14 |
14.2346 EUR |
603.5600 ETC |
14.3700 EUR |
13.9500 EUR |
14.0400 EUR |
14.6200 EUR |
| 2022-07-13 |
13.8479 EUR |
2,106.0100 ETC |
13.8100 EUR |
13.3900 EUR |
13.6300 EUR |
14.3600 EUR |
| 2022-07-12 |
14.1477 EUR |
765.3300 ETC |
14.1500 EUR |
13.8600 EUR |
13.9100 EUR |
13.9100 EUR |
| 2022-07-11 |
14.4585 EUR |
896.4200 ETC |
14.8400 EUR |
14.1100 EUR |
14.1300 EUR |
14.1100 EUR |
| 2022-07-10 |
15.0805 EUR |
754.8700 ETC |
15.5100 EUR |
14.7500 EUR |
14.8600 EUR |
14.8600 EUR |
| 2022-07-09 |
15.5644 EUR |
890.6200 ETC |
15.4400 EUR |
15.4000 EUR |
15.4600 EUR |
15.6200 EUR |
| 2022-07-08 |
15.5538 EUR |
914.2600 ETC |
15.5800 EUR |
15.1900 EUR |
15.3100 EUR |
15.2500 EUR |
| 2022-07-07 |
14.7989 EUR |
4,911.3100 ETC |
14.9200 EUR |
14.0000 EUR |
14.8500 EUR |
15.5900 EUR |
| 2022-07-06 |
14.7035 EUR |
574.5400 ETC |
14.5200 EUR |
14.3600 EUR |
14.3700 EUR |
14.9600 EUR |
| 2022-07-05 |
14.4398 EUR |
680.8200 ETC |
14.6800 EUR |
14.0800 EUR |
14.1600 EUR |
14.6500 EUR |
| 2022-07-04 |
14.1434 EUR |
1,087.9500 ETC |
14.1600 EUR |
13.8500 EUR |
13.8700 EUR |
14.6800 EUR |
| 2022-07-03 |
14.1439 EUR |
607.5600 ETC |
14.1300 EUR |
13.7800 EUR |
13.8600 EUR |
14.1600 EUR |
| 2022-07-02 |
14.0903 EUR |
367.5900 ETC |
14.0900 EUR |
13.7300 EUR |
13.9000 EUR |
14.2800 EUR |
| 2022-07-01 |
14.2289 EUR |
4,207.1500 ETC |
14.2800 EUR |
13.7300 EUR |
13.8500 EUR |
14.1100 EUR |
| 2022-06-30 |
13.8763 EUR |
1,407.9100 ETC |
14.5600 EUR |
13.5800 EUR |
13.8000 EUR |
13.7400 EUR |
| 2022-06-29 |
14.4512 EUR |
3,067.9400 ETC |
14.6500 EUR |
14.2100 EUR |
14.4400 EUR |
14.5200 EUR |
| 2022-06-28 |
15.3581 EUR |
1,134.6500 ETC |
15.7200 EUR |
14.6000 EUR |
14.7500 EUR |
14.7500 EUR |