Identifier on Binance: ETCEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-08 |
25.2356 EUR |
2,132.0900 ETC |
25.4500 EUR |
24.7600 EUR |
25.0800 EUR |
25.0600 EUR |
| 2022-05-07 |
25.9533 EUR |
1,965.0000 ETC |
26.3900 EUR |
24.9300 EUR |
25.5400 EUR |
25.5700 EUR |
| 2022-05-06 |
26.4082 EUR |
5,024.6400 ETC |
26.9900 EUR |
25.5600 EUR |
26.2500 EUR |
26.5000 EUR |
| 2022-05-05 |
28.2809 EUR |
15,892.4100 ETC |
28.9200 EUR |
26.1800 EUR |
26.8100 EUR |
26.8500 EUR |
| 2022-05-04 |
27.0614 EUR |
7,140.0000 ETC |
25.5600 EUR |
25.5600 EUR |
25.7500 EUR |
28.5900 EUR |
| 2022-05-03 |
25.9602 EUR |
2,809.1000 ETC |
25.9400 EUR |
25.2100 EUR |
25.4800 EUR |
25.5100 EUR |
| 2022-05-02 |
25.9945 EUR |
5,848.2300 ETC |
26.2000 EUR |
25.3400 EUR |
25.6500 EUR |
26.2000 EUR |
| 2022-05-01 |
25.6192 EUR |
7,343.5400 ETC |
24.7200 EUR |
24.6100 EUR |
25.1200 EUR |
25.9100 EUR |
| 2022-04-30 |
25.4728 EUR |
7,921.0100 ETC |
27.7500 EUR |
23.3500 EUR |
26.1000 EUR |
24.6100 EUR |
| 2022-04-29 |
28.3919 EUR |
8,321.1200 ETC |
29.7100 EUR |
27.1800 EUR |
27.7100 EUR |
27.7600 EUR |
| 2022-04-28 |
29.6395 EUR |
7,343.7600 ETC |
29.6500 EUR |
29.0000 EUR |
29.4600 EUR |
29.7100 EUR |
| 2022-04-27 |
29.3561 EUR |
2,911.9700 ETC |
28.8100 EUR |
28.6800 EUR |
28.9800 EUR |
29.4600 EUR |
| 2022-04-26 |
29.6586 EUR |
3,908.3900 ETC |
31.4600 EUR |
28.2500 EUR |
28.8300 EUR |
28.4900 EUR |
| 2022-04-25 |
30.3222 EUR |
8,006.2200 ETC |
31.1800 EUR |
29.2600 EUR |
29.6800 EUR |
31.5000 EUR |
| 2022-04-24 |
31.6977 EUR |
2,592.3900 ETC |
32.1100 EUR |
30.9400 EUR |
31.4700 EUR |
31.1100 EUR |
| 2022-04-23 |
32.5443 EUR |
868.3000 ETC |
33.0000 EUR |
32.1000 EUR |
32.3900 EUR |
32.3900 EUR |
| 2022-04-22 |
32.5820 EUR |
2,518.5900 ETC |
32.1300 EUR |
32.0500 EUR |
32.5100 EUR |
32.7600 EUR |
| 2022-04-21 |
33.7721 EUR |
4,744.6500 ETC |
33.7400 EUR |
31.6600 EUR |
32.2600 EUR |
32.2500 EUR |
| 2022-04-20 |
34.3636 EUR |
3,803.3400 ETC |
35.2800 EUR |
33.3000 EUR |
33.6600 EUR |
33.7500 EUR |
| 2022-04-19 |
34.4230 EUR |
2,970.2800 ETC |
34.2900 EUR |
33.5500 EUR |
33.8200 EUR |
34.8900 EUR |
| 2022-04-18 |
33.0003 EUR |
3,784.7700 ETC |
33.8300 EUR |
32.0700 EUR |
32.5000 EUR |
34.4400 EUR |
| 2022-04-17 |
34.9288 EUR |
3,187.2500 ETC |
35.3000 EUR |
33.9000 EUR |
34.3100 EUR |
33.9200 EUR |
| 2022-04-16 |
35.3020 EUR |
3,061.0100 ETC |
34.6000 EUR |
34.3400 EUR |
34.8000 EUR |
35.5700 EUR |
| 2022-04-15 |
34.3950 EUR |
1,146.7500 ETC |
34.3800 EUR |
34.0400 EUR |
34.2700 EUR |
34.6000 EUR |
| 2022-04-14 |
34.7410 EUR |
3,189.7500 ETC |
35.2900 EUR |
33.6600 EUR |
34.0500 EUR |
34.2500 EUR |
| 2022-04-13 |
34.9160 EUR |
4,964.2600 ETC |
35.4000 EUR |
34.0000 EUR |
34.4200 EUR |
35.5200 EUR |
| 2022-04-12 |
34.7260 EUR |
6,042.6600 ETC |
34.4800 EUR |
33.6100 EUR |
34.2300 EUR |
35.0900 EUR |
| 2022-04-11 |
35.3218 EUR |
10,893.9300 ETC |
37.1300 EUR |
32.9600 EUR |
33.9600 EUR |
33.9900 EUR |
| 2022-04-10 |
38.2248 EUR |
4,243.2600 ETC |
38.7700 EUR |
37.2900 EUR |
37.5700 EUR |
37.5700 EUR |
| 2022-04-09 |
38.4540 EUR |
5,747.9100 ETC |
37.4300 EUR |
37.2500 EUR |
37.6500 EUR |
38.6000 EUR |
| 2022-04-08 |
38.7125 EUR |
8,880.3500 ETC |
40.0600 EUR |
36.7900 EUR |
37.2100 EUR |
36.8100 EUR |
| 2022-04-07 |
38.4892 EUR |
12,281.6700 ETC |
35.3600 EUR |
34.9500 EUR |
35.9600 EUR |
40.5000 EUR |
| 2022-04-06 |
37.6306 EUR |
12,752.7200 ETC |
40.7200 EUR |
35.5100 EUR |
36.1000 EUR |
35.8600 EUR |
| 2022-04-05 |
41.9671 EUR |
6,213.9300 ETC |
42.6800 EUR |
41.2000 EUR |
41.7400 EUR |
41.7900 EUR |
| 2022-04-04 |
42.6469 EUR |
9,390.4800 ETC |
42.1600 EUR |
40.7200 EUR |
41.3000 EUR |
42.6700 EUR |
| 2022-04-03 |
42.2388 EUR |
14,503.9300 ETC |
41.2500 EUR |
40.3500 EUR |
41.2900 EUR |
42.4400 EUR |
| 2022-04-02 |
42.2042 EUR |
4,838.2600 ETC |
42.7300 EUR |
41.0000 EUR |
41.6900 EUR |
41.7800 EUR |
| 2022-04-01 |
41.1137 EUR |
25,334.7700 ETC |
42.9600 EUR |
38.7500 EUR |
40.5700 EUR |
42.7700 EUR |
| 2022-03-31 |
43.2404 EUR |
22,650.6300 ETC |
44.4600 EUR |
41.5200 EUR |
42.9400 EUR |
42.7600 EUR |
| 2022-03-30 |
45.0329 EUR |
14,790.6900 ETC |
44.7700 EUR |
43.3300 EUR |
44.2100 EUR |
44.7500 EUR |
| 2022-03-29 |
45.0965 EUR |
26,148.0100 ETC |
42.9300 EUR |
42.9000 EUR |
43.5500 EUR |
44.6000 EUR |
| 2022-03-28 |
43.9831 EUR |
16,818.5700 ETC |
43.6200 EUR |
42.3000 EUR |
43.2500 EUR |
42.9900 EUR |
| 2022-03-27 |
42.2226 EUR |
9,662.4300 ETC |
42.9700 EUR |
40.8000 EUR |
41.4200 EUR |
44.1400 EUR |
| 2022-03-26 |
43.4699 EUR |
9,838.3400 ETC |
44.3400 EUR |
42.5000 EUR |
43.0200 EUR |
43.1900 EUR |
| 2022-03-25 |
43.3618 EUR |
25,234.1900 ETC |
44.1100 EUR |
41.1900 EUR |
42.3100 EUR |
43.8400 EUR |
| 2022-03-24 |
42.4184 EUR |
38,668.3800 ETC |
41.1400 EUR |
38.9000 EUR |
39.7000 EUR |
44.0800 EUR |
| 2022-03-23 |
42.2604 EUR |
35,130.5000 ETC |
41.6600 EUR |
39.3300 EUR |
40.1900 EUR |
40.9600 EUR |
| 2022-03-22 |
39.4602 EUR |
35,829.5200 ETC |
34.8900 EUR |
34.7400 EUR |
35.4500 EUR |
41.6500 EUR |
| 2022-03-21 |
34.8318 EUR |
31,246.2200 ETC |
34.8300 EUR |
32.7500 EUR |
33.6600 EUR |
34.7600 EUR |
| 2022-03-20 |
33.8956 EUR |
52,337.5800 ETC |
30.9000 EUR |
29.7500 EUR |
30.9400 EUR |
34.5800 EUR |