Identifier on Binance: ETCEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-27 |
16.0204 EUR |
3,133.9600 ETC |
15.8300 EUR |
15.2600 EUR |
15.5900 EUR |
15.7100 EUR |
| 2022-06-26 |
16.3830 EUR |
4,566.7400 ETC |
15.6300 EUR |
15.3000 EUR |
15.3100 EUR |
16.0000 EUR |
| 2022-06-25 |
15.5195 EUR |
1,528.0300 ETC |
15.5000 EUR |
15.0000 EUR |
15.2000 EUR |
15.6900 EUR |
| 2022-06-24 |
15.5038 EUR |
1,697.8400 ETC |
15.2500 EUR |
15.1200 EUR |
15.1500 EUR |
15.6700 EUR |
| 2022-06-23 |
14.7818 EUR |
2,677.1000 ETC |
14.4300 EUR |
14.4300 EUR |
14.6400 EUR |
15.1200 EUR |
| 2022-06-22 |
14.7154 EUR |
2,881.9200 ETC |
15.3200 EUR |
14.2600 EUR |
14.4500 EUR |
14.4000 EUR |
| 2022-06-21 |
15.6386 EUR |
3,547.7600 ETC |
15.5000 EUR |
15.1400 EUR |
15.2800 EUR |
15.1600 EUR |
| 2022-06-20 |
15.0891 EUR |
6,547.4000 ETC |
14.7800 EUR |
13.9300 EUR |
14.0000 EUR |
15.2500 EUR |
| 2022-06-19 |
13.9258 EUR |
6,701.7100 ETC |
13.2500 EUR |
12.7600 EUR |
12.9100 EUR |
14.5500 EUR |
| 2022-06-18 |
12.9158 EUR |
13,233.9800 ETC |
13.6800 EUR |
11.9400 EUR |
12.3900 EUR |
13.1900 EUR |
| 2022-06-17 |
13.5171 EUR |
20,467.0800 ETC |
13.1200 EUR |
13.0300 EUR |
13.4800 EUR |
13.7400 EUR |
| 2022-06-16 |
13.9102 EUR |
28,362.0500 ETC |
15.2000 EUR |
12.9100 EUR |
13.1200 EUR |
13.0400 EUR |
| 2022-06-15 |
13.6642 EUR |
42,554.3300 ETC |
13.9300 EUR |
12.3200 EUR |
12.6100 EUR |
15.1400 EUR |
| 2022-06-14 |
13.9548 EUR |
28,731.2700 ETC |
13.8300 EUR |
12.5900 EUR |
13.1300 EUR |
13.7100 EUR |
| 2022-06-13 |
14.2985 EUR |
12,953.7800 ETC |
15.7900 EUR |
13.3500 EUR |
13.8000 EUR |
13.6500 EUR |
| 2022-06-12 |
16.4424 EUR |
10,945.7000 ETC |
17.3600 EUR |
15.5000 EUR |
16.1800 EUR |
16.1600 EUR |
| 2022-06-11 |
17.7404 EUR |
7,154.4900 ETC |
19.0000 EUR |
17.0300 EUR |
17.3900 EUR |
17.2600 EUR |
| 2022-06-10 |
19.6665 EUR |
3,449.4700 ETC |
19.7600 EUR |
18.9000 EUR |
19.1800 EUR |
19.0700 EUR |
| 2022-06-09 |
19.9691 EUR |
2,297.3400 ETC |
19.8400 EUR |
19.7200 EUR |
19.8100 EUR |
19.9000 EUR |
| 2022-06-08 |
19.9659 EUR |
4,624.7200 ETC |
20.0800 EUR |
19.6300 EUR |
19.9000 EUR |
19.9900 EUR |
| 2022-06-07 |
20.0620 EUR |
5,943.5900 ETC |
20.9300 EUR |
19.5600 EUR |
19.8100 EUR |
20.0600 EUR |
| 2022-06-06 |
21.1273 EUR |
3,769.6100 ETC |
20.3900 EUR |
20.3900 EUR |
20.6800 EUR |
20.9900 EUR |
| 2022-06-05 |
20.4286 EUR |
1,305.4700 ETC |
20.4300 EUR |
20.2500 EUR |
20.3800 EUR |
20.4800 EUR |
| 2022-06-04 |
20.3785 EUR |
1,981.0500 ETC |
20.4600 EUR |
20.1300 EUR |
20.2600 EUR |
20.4600 EUR |
| 2022-06-03 |
20.3292 EUR |
1,830.1700 ETC |
20.8700 EUR |
19.8600 EUR |
20.1800 EUR |
20.3900 EUR |
| 2022-06-02 |
20.5804 EUR |
1,532.6800 ETC |
20.5900 EUR |
20.2000 EUR |
20.4800 EUR |
20.8000 EUR |
| 2022-06-01 |
21.4939 EUR |
2,888.3200 ETC |
22.0300 EUR |
20.1400 EUR |
20.6500 EUR |
20.6500 EUR |
| 2022-05-31 |
22.3036 EUR |
2,782.9600 ETC |
23.2100 EUR |
21.5400 EUR |
21.8700 EUR |
22.2800 EUR |
| 2022-05-30 |
22.5108 EUR |
3,187.1000 ETC |
22.0800 EUR |
21.8700 EUR |
22.2400 EUR |
23.0900 EUR |
| 2022-05-29 |
21.3169 EUR |
984.2400 ETC |
21.3300 EUR |
20.7400 EUR |
21.0700 EUR |
21.7300 EUR |
| 2022-05-28 |
21.1935 EUR |
1,015.8600 ETC |
20.8800 EUR |
20.8500 EUR |
21.0200 EUR |
21.2000 EUR |
| 2022-05-27 |
21.0287 EUR |
4,305.0400 ETC |
20.6500 EUR |
20.0000 EUR |
20.7500 EUR |
21.0200 EUR |
| 2022-05-26 |
20.6794 EUR |
4,240.3300 ETC |
22.3000 EUR |
19.4400 EUR |
20.3800 EUR |
20.6900 EUR |
| 2022-05-25 |
22.6569 EUR |
8,530.5500 ETC |
22.8700 EUR |
22.0500 EUR |
22.3200 EUR |
22.3700 EUR |
| 2022-05-24 |
21.3382 EUR |
6,514.8100 ETC |
20.4500 EUR |
19.6900 EUR |
20.0600 EUR |
22.3000 EUR |
| 2022-05-23 |
21.1400 EUR |
8,422.1400 ETC |
20.0400 EUR |
19.4300 EUR |
19.5900 EUR |
20.2700 EUR |
| 2022-05-22 |
19.7609 EUR |
2,417.9900 ETC |
19.3500 EUR |
19.1500 EUR |
19.1700 EUR |
20.0300 EUR |
| 2022-05-21 |
19.2057 EUR |
1,044.8700 ETC |
19.2600 EUR |
18.8700 EUR |
18.9600 EUR |
19.1800 EUR |
| 2022-05-20 |
19.3927 EUR |
2,805.4900 ETC |
19.5600 EUR |
18.7000 EUR |
18.9200 EUR |
19.2600 EUR |
| 2022-05-19 |
19.3849 EUR |
2,114.7800 ETC |
18.9300 EUR |
18.6200 EUR |
18.8300 EUR |
19.3900 EUR |
| 2022-05-18 |
19.6202 EUR |
2,943.4600 ETC |
20.6400 EUR |
18.9400 EUR |
19.2200 EUR |
18.9700 EUR |
| 2022-05-17 |
20.2625 EUR |
1,735.5000 ETC |
20.2500 EUR |
19.6800 EUR |
19.8700 EUR |
20.5000 EUR |
| 2022-05-16 |
20.5416 EUR |
5,209.9600 ETC |
21.1900 EUR |
19.5300 EUR |
19.7600 EUR |
19.9800 EUR |
| 2022-05-15 |
20.3537 EUR |
3,351.8200 ETC |
20.3400 EUR |
19.6700 EUR |
19.6700 EUR |
21.0400 EUR |
| 2022-05-14 |
19.6769 EUR |
4,869.2900 ETC |
19.7400 EUR |
18.7700 EUR |
19.0600 EUR |
20.4800 EUR |
| 2022-05-13 |
20.1695 EUR |
6,755.4700 ETC |
18.1900 EUR |
17.9900 EUR |
18.6400 EUR |
19.5500 EUR |
| 2022-05-12 |
16.7236 EUR |
39,686.0700 ETC |
18.9000 EUR |
13.6700 EUR |
16.5500 EUR |
18.2000 EUR |
| 2022-05-11 |
20.4165 EUR |
29,698.0600 ETC |
22.8000 EUR |
17.6900 EUR |
18.8700 EUR |
18.6800 EUR |
| 2022-05-10 |
22.7713 EUR |
7,864.9500 ETC |
21.6000 EUR |
20.8800 EUR |
22.1200 EUR |
22.8100 EUR |
| 2022-05-09 |
23.1549 EUR |
7,212.8300 ETC |
25.2700 EUR |
21.5500 EUR |
22.4400 EUR |
22.2000 EUR |