Identifier on Binance: ETCEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-28 |
21.9828 EUR |
2,180.5000 ETC |
21.8600 EUR |
21.5000 EUR |
21.5700 EUR |
22.6200 EUR |
| 2022-01-27 |
21.5108 EUR |
1,974.8800 ETC |
21.6600 EUR |
20.9100 EUR |
21.0100 EUR |
21.7900 EUR |
| 2022-01-26 |
21.9618 EUR |
6,707.1600 ETC |
21.2700 EUR |
21.0700 EUR |
21.1900 EUR |
21.7700 EUR |
| 2022-01-25 |
21.1374 EUR |
6,529.1000 ETC |
21.2700 EUR |
20.5800 EUR |
20.7800 EUR |
21.2300 EUR |
| 2022-01-24 |
20.5130 EUR |
10,071.7500 ETC |
22.0800 EUR |
19.2600 EUR |
19.8400 EUR |
21.2900 EUR |
| 2022-01-23 |
21.6053 EUR |
4,483.7100 ETC |
21.4800 EUR |
20.8400 EUR |
21.2500 EUR |
22.1000 EUR |
| 2022-01-22 |
20.7400 EUR |
11,902.4160 ETC |
23.0200 EUR |
18.7500 EUR |
20.7600 EUR |
21.0800 EUR |
| 2022-01-21 |
24.0985 EUR |
8,849.9200 ETC |
26.0200 EUR |
22.3200 EUR |
23.3100 EUR |
22.8400 EUR |
| 2022-01-20 |
27.2117 EUR |
3,212.5300 ETC |
27.6500 EUR |
25.8100 EUR |
26.4000 EUR |
25.8800 EUR |
| 2022-01-19 |
28.6648 EUR |
7,227.5700 ETC |
28.9000 EUR |
27.7000 EUR |
27.9100 EUR |
27.8900 EUR |
| 2022-01-18 |
28.7083 EUR |
10,408.7500 ETC |
27.2900 EUR |
27.0000 EUR |
27.3300 EUR |
28.9700 EUR |
| 2022-01-17 |
27.2377 EUR |
5,668.4600 ETC |
28.2800 EUR |
26.8800 EUR |
27.0200 EUR |
27.3000 EUR |
| 2022-01-16 |
28.3937 EUR |
2,528.0600 ETC |
28.7800 EUR |
28.0600 EUR |
28.2300 EUR |
28.2300 EUR |
| 2022-01-15 |
28.7839 EUR |
2,896.9100 ETC |
28.0800 EUR |
27.9600 EUR |
28.3100 EUR |
28.9800 EUR |
| 2022-01-14 |
28.0670 EUR |
5,411.9300 ETC |
26.5000 EUR |
26.2400 EUR |
26.8100 EUR |
28.0000 EUR |
| 2022-01-13 |
26.9613 EUR |
2,347.2600 ETC |
27.3000 EUR |
26.3000 EUR |
26.4800 EUR |
26.4800 EUR |
| 2022-01-12 |
26.7711 EUR |
3,659.4500 ETC |
26.1400 EUR |
26.0700 EUR |
26.0700 EUR |
27.2100 EUR |
| 2022-01-11 |
25.8178 EUR |
1,994.6900 ETC |
25.1400 EUR |
25.1400 EUR |
25.2600 EUR |
26.1100 EUR |
| 2022-01-10 |
25.0442 EUR |
6,965.9020 ETC |
26.2900 EUR |
24.2100 EUR |
24.8800 EUR |
25.0500 EUR |
| 2022-01-09 |
26.3722 EUR |
4,006.6300 ETC |
25.7500 EUR |
25.7500 EUR |
26.0800 EUR |
26.2600 EUR |
| 2022-01-08 |
26.0632 EUR |
6,067.2100 ETC |
26.8700 EUR |
25.1000 EUR |
25.4200 EUR |
25.9300 EUR |
| 2022-01-07 |
26.8057 EUR |
7,044.0900 ETC |
27.9600 EUR |
26.0000 EUR |
26.6100 EUR |
26.6700 EUR |
| 2022-01-06 |
27.8209 EUR |
7,440.9900 ETC |
28.2200 EUR |
27.1700 EUR |
27.4200 EUR |
28.0500 EUR |
| 2022-01-05 |
29.6950 EUR |
8,168.2200 ETC |
30.3200 EUR |
26.8700 EUR |
28.6200 EUR |
28.3800 EUR |
| 2022-01-04 |
30.4661 EUR |
2,764.8200 ETC |
30.7400 EUR |
30.0000 EUR |
30.4100 EUR |
30.2900 EUR |
| 2022-01-03 |
30.8426 EUR |
2,943.1200 ETC |
31.0800 EUR |
30.3300 EUR |
30.5200 EUR |
30.7700 EUR |
| 2022-01-02 |
30.8161 EUR |
2,178.0100 ETC |
30.7400 EUR |
30.3000 EUR |
30.4100 EUR |
31.1900 EUR |
| 2022-01-01 |
30.3597 EUR |
4,363.9100 ETC |
30.0300 EUR |
30.0200 EUR |
30.2500 EUR |
30.6200 EUR |
| 2021-12-31 |
30.4366 EUR |
6,921.6800 ETC |
30.6000 EUR |
29.3900 EUR |
29.8500 EUR |
30.0700 EUR |
| 2021-12-30 |
30.4743 EUR |
5,233.8800 ETC |
30.1200 EUR |
29.5800 EUR |
30.0100 EUR |
30.6000 EUR |
| 2021-12-29 |
30.8417 EUR |
1,574.5800 ETC |
30.9300 EUR |
30.3400 EUR |
30.4800 EUR |
30.4400 EUR |
| 2021-12-28 |
31.7708 EUR |
7,559.4400 ETC |
33.1800 EUR |
30.6200 EUR |
30.9900 EUR |
31.0200 EUR |
| 2021-12-27 |
33.7271 EUR |
4,290.7900 ETC |
33.6100 EUR |
33.2300 EUR |
33.4600 EUR |
33.4400 EUR |
| 2021-12-26 |
33.2767 EUR |
4,415.0200 ETC |
33.6400 EUR |
32.7700 EUR |
32.9900 EUR |
33.6000 EUR |
| 2021-12-25 |
33.6824 EUR |
2,445.5600 ETC |
33.1000 EUR |
33.1000 EUR |
33.4500 EUR |
33.9200 EUR |
| 2021-12-24 |
33.4036 EUR |
5,739.5200 ETC |
33.1100 EUR |
32.8300 EUR |
33.0300 EUR |
32.9500 EUR |
| 2021-12-23 |
32.2555 EUR |
5,326.0200 ETC |
31.6600 EUR |
31.0300 EUR |
31.2800 EUR |
33.0300 EUR |
| 2021-12-22 |
31.8007 EUR |
6,144.8200 ETC |
31.4300 EUR |
31.1700 EUR |
31.3500 EUR |
31.8200 EUR |
| 2021-12-21 |
31.0325 EUR |
7,309.2500 ETC |
30.7300 EUR |
30.4400 EUR |
30.5800 EUR |
31.3800 EUR |
| 2021-12-20 |
30.4973 EUR |
7,112.4200 ETC |
30.8900 EUR |
29.7300 EUR |
30.1100 EUR |
30.6600 EUR |
| 2021-12-19 |
31.5256 EUR |
3,567.6100 ETC |
31.1500 EUR |
30.9700 EUR |
31.1000 EUR |
31.1500 EUR |
| 2021-12-18 |
31.1129 EUR |
4,132.8300 ETC |
30.6000 EUR |
30.1600 EUR |
30.5000 EUR |
31.3100 EUR |
| 2021-12-17 |
30.5180 EUR |
4,602.6100 ETC |
31.0400 EUR |
29.4700 EUR |
30.4300 EUR |
30.5900 EUR |
| 2021-12-16 |
31.9490 EUR |
5,170.9400 ETC |
32.0000 EUR |
30.9700 EUR |
31.2700 EUR |
30.9700 EUR |
| 2021-12-15 |
31.3046 EUR |
8,631.3300 ETC |
31.4400 EUR |
29.6300 EUR |
30.0100 EUR |
31.8700 EUR |
| 2021-12-14 |
30.9663 EUR |
7,314.6100 ETC |
30.3700 EUR |
29.9800 EUR |
30.6100 EUR |
31.3800 EUR |
| 2021-12-13 |
31.4384 EUR |
4,935.6600 ETC |
33.5700 EUR |
29.7900 EUR |
30.3900 EUR |
30.4500 EUR |
| 2021-12-12 |
33.4071 EUR |
3,291.5000 ETC |
33.6100 EUR |
32.6100 EUR |
32.8900 EUR |
33.5700 EUR |
| 2021-12-11 |
33.1780 EUR |
5,959.8100 ETC |
32.1300 EUR |
31.6400 EUR |
32.7500 EUR |
33.6900 EUR |
| 2021-12-10 |
33.4520 EUR |
7,820.6800 ETC |
33.4400 EUR |
32.2900 EUR |
32.7400 EUR |
32.9300 EUR |