Identifier on Binance: ETCEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-19 |
28.4886 EUR |
8,486.3500 ETC |
25.5900 EUR |
25.5900 EUR |
25.9200 EUR |
29.9900 EUR |
| 2022-03-18 |
24.7541 EUR |
1,440.4800 ETC |
24.3700 EUR |
24.0400 EUR |
24.0400 EUR |
25.5200 EUR |
| 2022-03-17 |
24.5202 EUR |
2,212.6800 ETC |
24.9200 EUR |
24.2500 EUR |
24.3500 EUR |
24.4700 EUR |
| 2022-03-16 |
23.9192 EUR |
1,943.3600 ETC |
23.6700 EUR |
23.4500 EUR |
23.5200 EUR |
24.5700 EUR |
| 2022-03-15 |
23.4045 EUR |
1,447.3300 ETC |
23.6800 EUR |
22.9000 EUR |
22.9900 EUR |
23.6000 EUR |
| 2022-03-14 |
23.5454 EUR |
2,113.8100 ETC |
23.2000 EUR |
22.9900 EUR |
23.1900 EUR |
23.7000 EUR |
| 2022-03-13 |
23.8299 EUR |
565.5100 ETC |
24.0500 EUR |
23.1600 EUR |
23.3300 EUR |
23.3300 EUR |
| 2022-03-12 |
24.4834 EUR |
1,480.6400 ETC |
24.3800 EUR |
24.1400 EUR |
24.2100 EUR |
24.2700 EUR |
| 2022-03-11 |
24.0598 EUR |
2,291.2000 ETC |
24.2300 EUR |
23.7700 EUR |
23.8200 EUR |
24.3100 EUR |
| 2022-03-10 |
24.4412 EUR |
2,367.6000 ETC |
25.3400 EUR |
23.6900 EUR |
23.9600 EUR |
24.3000 EUR |
| 2022-03-09 |
25.4016 EUR |
2,380.1800 ETC |
24.3600 EUR |
24.3600 EUR |
24.4300 EUR |
25.2200 EUR |
| 2022-03-08 |
24.2428 EUR |
1,636.4200 ETC |
24.1600 EUR |
23.8900 EUR |
24.0300 EUR |
24.2500 EUR |
| 2022-03-07 |
24.1289 EUR |
1,937.5200 ETC |
24.2900 EUR |
23.3700 EUR |
23.6600 EUR |
24.2000 EUR |
| 2022-03-06 |
24.8707 EUR |
1,489.2300 ETC |
25.5300 EUR |
24.5000 EUR |
24.7000 EUR |
24.6300 EUR |
| 2022-03-05 |
25.0673 EUR |
1,259.4300 ETC |
25.1200 EUR |
24.5000 EUR |
24.6600 EUR |
25.5200 EUR |
| 2022-03-04 |
26.1388 EUR |
3,201.7900 ETC |
27.2800 EUR |
24.8800 EUR |
25.2800 EUR |
25.3100 EUR |
| 2022-03-03 |
27.3068 EUR |
4,046.8000 ETC |
26.5800 EUR |
26.1400 EUR |
26.4800 EUR |
27.3800 EUR |
| 2022-03-02 |
26.8236 EUR |
3,333.8100 ETC |
27.2800 EUR |
26.1700 EUR |
26.4300 EUR |
26.7500 EUR |
| 2022-03-01 |
27.1037 EUR |
2,918.1800 ETC |
27.1600 EUR |
26.3200 EUR |
26.7200 EUR |
27.0300 EUR |
| 2022-02-28 |
25.0486 EUR |
2,698.7500 ETC |
24.2300 EUR |
24.0900 EUR |
24.2300 EUR |
26.6300 EUR |
| 2022-02-27 |
24.8697 EUR |
2,979.3800 ETC |
25.5500 EUR |
24.0500 EUR |
24.5500 EUR |
24.2500 EUR |
| 2022-02-26 |
25.8521 EUR |
4,928.0500 ETC |
24.8800 EUR |
24.7700 EUR |
25.5500 EUR |
25.5800 EUR |
| 2022-02-25 |
23.7946 EUR |
3,276.8700 ETC |
23.6500 EUR |
23.2100 EUR |
23.5000 EUR |
25.0200 EUR |
| 2022-02-24 |
22.2558 EUR |
8,800.9900 ETC |
23.4700 EUR |
20.7900 EUR |
21.6100 EUR |
23.7300 EUR |
| 2022-02-23 |
24.0646 EUR |
4,787.1400 ETC |
23.5900 EUR |
23.2700 EUR |
23.4600 EUR |
23.4500 EUR |
| 2022-02-22 |
22.8021 EUR |
3,240.2400 ETC |
22.2300 EUR |
21.6900 EUR |
22.2000 EUR |
23.3600 EUR |
| 2022-02-21 |
23.5702 EUR |
5,542.5500 ETC |
24.1200 EUR |
22.5300 EUR |
22.7700 EUR |
22.5300 EUR |
| 2022-02-20 |
24.3136 EUR |
2,700.4700 ETC |
25.3800 EUR |
23.7600 EUR |
24.0200 EUR |
24.4500 EUR |
| 2022-02-19 |
25.1268 EUR |
3,863.7400 ETC |
25.4900 EUR |
24.4400 EUR |
24.7800 EUR |
25.3300 EUR |
| 2022-02-18 |
25.7516 EUR |
3,135.3300 ETC |
25.8200 EUR |
25.0000 EUR |
25.4700 EUR |
25.7100 EUR |
| 2022-02-17 |
27.1427 EUR |
2,081.0900 ETC |
28.2600 EUR |
25.5000 EUR |
26.0200 EUR |
25.9500 EUR |
| 2022-02-16 |
28.6351 EUR |
2,528.2400 ETC |
29.4800 EUR |
27.8200 EUR |
28.0000 EUR |
28.2400 EUR |
| 2022-02-15 |
28.8736 EUR |
2,222.4900 ETC |
27.7500 EUR |
27.6000 EUR |
27.7700 EUR |
29.0500 EUR |
| 2022-02-14 |
27.9950 EUR |
2,967.3900 ETC |
28.9400 EUR |
26.9600 EUR |
27.5600 EUR |
27.7900 EUR |
| 2022-02-13 |
29.0046 EUR |
5,235.5100 ETC |
27.8400 EUR |
27.8100 EUR |
28.4600 EUR |
28.7200 EUR |
| 2022-02-12 |
28.3064 EUR |
4,890.1400 ETC |
28.7000 EUR |
27.4400 EUR |
27.9200 EUR |
27.9200 EUR |
| 2022-02-11 |
31.1015 EUR |
10,436.1500 ETC |
30.0000 EUR |
28.1400 EUR |
29.0800 EUR |
28.9100 EUR |
| 2022-02-10 |
31.0582 EUR |
8,670.5400 ETC |
29.6800 EUR |
29.4000 EUR |
30.6900 EUR |
30.1900 EUR |
| 2022-02-09 |
29.6003 EUR |
8,090.0300 ETC |
28.1100 EUR |
27.4000 EUR |
27.6600 EUR |
29.7900 EUR |
| 2022-02-08 |
27.6211 EUR |
3,463.0300 ETC |
28.5900 EUR |
26.6700 EUR |
27.1800 EUR |
27.8800 EUR |
| 2022-02-07 |
28.0030 EUR |
6,107.8100 ETC |
25.9800 EUR |
25.6300 EUR |
26.0200 EUR |
28.5800 EUR |
| 2022-02-06 |
25.8807 EUR |
4,722.4100 ETC |
25.7100 EUR |
25.2600 EUR |
25.6700 EUR |
26.0100 EUR |
| 2022-02-05 |
25.6781 EUR |
4,612.1300 ETC |
25.7900 EUR |
25.1700 EUR |
25.5700 EUR |
25.8000 EUR |
| 2022-02-04 |
24.9852 EUR |
6,060.2000 ETC |
24.2500 EUR |
24.0000 EUR |
24.2300 EUR |
26.0400 EUR |
| 2022-02-03 |
23.9502 EUR |
2,965.8900 ETC |
23.2900 EUR |
22.8000 EUR |
23.0000 EUR |
24.5300 EUR |
| 2022-02-02 |
24.4112 EUR |
6,011.2800 ETC |
23.8100 EUR |
23.2800 EUR |
23.5600 EUR |
23.4100 EUR |
| 2022-02-01 |
23.3895 EUR |
4,542.6600 ETC |
23.0000 EUR |
22.6300 EUR |
22.8200 EUR |
23.7500 EUR |
| 2022-01-31 |
22.1966 EUR |
12,218.4000 ETC |
22.4800 EUR |
21.6100 EUR |
21.7700 EUR |
22.8200 EUR |
| 2022-01-30 |
22.6889 EUR |
6,780.2500 ETC |
22.8100 EUR |
22.1500 EUR |
22.3800 EUR |
22.5600 EUR |
| 2022-01-29 |
22.8484 EUR |
3,025.0500 ETC |
22.5500 EUR |
22.3300 EUR |
22.4600 EUR |
22.7900 EUR |