Identifier on Binance: ETCEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-09 |
34.7763 EUR |
10,156.0900 ETC |
36.1100 EUR |
33.1400 EUR |
33.6300 EUR |
33.5700 EUR |
| 2021-12-08 |
35.9649 EUR |
13,198.9900 ETC |
35.2100 EUR |
34.5100 EUR |
34.8900 EUR |
36.1300 EUR |
| 2021-12-07 |
35.2111 EUR |
10,524.6200 ETC |
34.9300 EUR |
34.3800 EUR |
34.7700 EUR |
35.2000 EUR |
| 2021-12-06 |
33.1443 EUR |
20,883.9500 ETC |
34.2000 EUR |
31.1200 EUR |
32.0200 EUR |
35.1000 EUR |
| 2021-12-05 |
34.4414 EUR |
19,333.9500 ETC |
35.3500 EUR |
32.7000 EUR |
34.1300 EUR |
34.2000 EUR |
| 2021-12-04 |
33.1308 EUR |
29,115.6670 ETC |
39.6900 EUR |
24.6000 EUR |
31.9200 EUR |
35.0700 EUR |
| 2021-12-03 |
40.8769 EUR |
6,417.9700 ETC |
41.7200 EUR |
38.5900 EUR |
39.9700 EUR |
40.0000 EUR |
| 2021-12-02 |
41.8312 EUR |
6,507.1500 ETC |
42.1200 EUR |
40.9500 EUR |
41.6400 EUR |
41.7800 EUR |
| 2021-12-01 |
42.8503 EUR |
10,083.4900 ETC |
42.5300 EUR |
41.6900 EUR |
42.0100 EUR |
42.1100 EUR |
| 2021-11-30 |
42.6677 EUR |
7,134.5100 ETC |
42.8300 EUR |
41.4600 EUR |
41.8700 EUR |
43.0000 EUR |
| 2021-11-29 |
42.4724 EUR |
5,490.9900 ETC |
42.1600 EUR |
41.7800 EUR |
42.1000 EUR |
42.9000 EUR |
| 2021-11-28 |
40.8361 EUR |
5,365.1800 ETC |
41.5800 EUR |
39.4800 EUR |
40.4300 EUR |
42.0000 EUR |
| 2021-11-27 |
41.7103 EUR |
3,659.6900 ETC |
41.4200 EUR |
41.1600 EUR |
41.6500 EUR |
41.3300 EUR |
| 2021-11-26 |
41.7184 EUR |
13,499.5700 ETC |
45.1200 EUR |
39.8900 EUR |
40.9600 EUR |
41.6000 EUR |
| 2021-11-25 |
45.7176 EUR |
14,736.5400 ETC |
43.1400 EUR |
42.8900 EUR |
43.0900 EUR |
44.9000 EUR |
| 2021-11-24 |
43.0557 EUR |
3,926.2200 ETC |
44.1600 EUR |
42.2700 EUR |
42.6400 EUR |
43.1800 EUR |
| 2021-11-23 |
43.7950 EUR |
3,917.6800 ETC |
43.2700 EUR |
42.5700 EUR |
43.1900 EUR |
44.0700 EUR |
| 2021-11-22 |
43.5579 EUR |
5,441.0800 ETC |
44.6300 EUR |
42.5600 EUR |
43.0400 EUR |
43.4000 EUR |
| 2021-11-21 |
45.1072 EUR |
3,781.0800 ETC |
45.4200 EUR |
44.4300 EUR |
44.6400 EUR |
45.1600 EUR |
| 2021-11-20 |
44.9557 EUR |
4,766.9100 ETC |
45.0900 EUR |
43.8100 EUR |
44.1100 EUR |
45.4000 EUR |
| 2021-11-19 |
44.0636 EUR |
5,536.8000 ETC |
42.8800 EUR |
42.2900 EUR |
42.5300 EUR |
45.0700 EUR |
| 2021-11-18 |
43.5208 EUR |
7,427.5400 ETC |
45.1100 EUR |
41.3300 EUR |
42.3800 EUR |
42.3800 EUR |
| 2021-11-17 |
44.7860 EUR |
3,775.3700 ETC |
45.1900 EUR |
43.5500 EUR |
44.1600 EUR |
45.1300 EUR |
| 2021-11-16 |
45.0115 EUR |
10,973.9100 ETC |
48.1000 EUR |
42.0000 EUR |
44.9800 EUR |
45.5000 EUR |
| 2021-11-15 |
48.7836 EUR |
6,329.8700 ETC |
49.4300 EUR |
47.7700 EUR |
48.4500 EUR |
48.3500 EUR |
| 2021-11-14 |
48.8951 EUR |
3,640.1300 ETC |
49.5700 EUR |
48.1700 EUR |
48.6000 EUR |
49.1400 EUR |
| 2021-11-13 |
48.8804 EUR |
5,482.7800 ETC |
48.9300 EUR |
48.1200 EUR |
48.4100 EUR |
49.6000 EUR |
| 2021-11-12 |
48.7982 EUR |
7,576.1300 ETC |
49.7000 EUR |
47.1100 EUR |
48.1900 EUR |
48.7200 EUR |
| 2021-11-11 |
49.6998 EUR |
8,952.0600 ETC |
49.5900 EUR |
48.4400 EUR |
49.1500 EUR |
50.2700 EUR |
| 2021-11-10 |
51.5621 EUR |
22,182.6200 ETC |
53.0000 EUR |
45.8100 EUR |
49.6000 EUR |
48.9400 EUR |
| 2021-11-09 |
52.8739 EUR |
39,557.8300 ETC |
48.6900 EUR |
48.1900 EUR |
49.9000 EUR |
52.7300 EUR |
| 2021-11-08 |
47.7800 EUR |
8,595.6900 ETC |
47.1300 EUR |
46.8700 EUR |
47.3700 EUR |
48.3700 EUR |
| 2021-11-07 |
46.4653 EUR |
4,973.0500 ETC |
45.9500 EUR |
45.6300 EUR |
45.7900 EUR |
46.6200 EUR |
| 2021-11-06 |
45.4632 EUR |
4,628.7100 ETC |
46.2500 EUR |
44.0800 EUR |
45.1300 EUR |
45.7500 EUR |
| 2021-11-05 |
46.2804 EUR |
5,698.9900 ETC |
46.6000 EUR |
45.8000 EUR |
46.1500 EUR |
46.0600 EUR |
| 2021-11-04 |
46.7786 EUR |
11,590.8000 ETC |
47.8800 EUR |
45.4600 EUR |
46.3500 EUR |
46.4900 EUR |
| 2021-11-03 |
47.8223 EUR |
12,551.4500 ETC |
47.8200 EUR |
46.0400 EUR |
46.7800 EUR |
47.8600 EUR |
| 2021-11-02 |
47.0784 EUR |
5,657.2100 ETC |
46.6200 EUR |
46.1600 EUR |
46.4600 EUR |
47.3000 EUR |
| 2021-11-01 |
46.6518 EUR |
6,592.1700 ETC |
47.1800 EUR |
45.4200 EUR |
46.2500 EUR |
46.7000 EUR |
| 2021-10-31 |
48.3815 EUR |
25,839.8600 ETC |
45.8800 EUR |
45.3500 EUR |
45.9800 EUR |
47.1400 EUR |
| 2021-10-30 |
45.6554 EUR |
6,480.9200 ETC |
46.5900 EUR |
44.8200 EUR |
45.5000 EUR |
45.5600 EUR |
| 2021-10-29 |
45.4302 EUR |
13,542.1000 ETC |
44.6700 EUR |
44.4200 EUR |
44.9800 EUR |
46.2300 EUR |
| 2021-10-28 |
44.3504 EUR |
31,880.0600 ETC |
42.3500 EUR |
41.8200 EUR |
42.6300 EUR |
44.6200 EUR |
| 2021-10-27 |
42.9064 EUR |
28,190.7800 ETC |
46.8400 EUR |
36.6900 EUR |
42.6400 EUR |
42.4600 EUR |
| 2021-10-26 |
47.5723 EUR |
9,136.3500 ETC |
47.6400 EUR |
46.4200 EUR |
46.9200 EUR |
46.8400 EUR |
| 2021-10-25 |
47.8040 EUR |
8,279.5600 ETC |
47.1500 EUR |
47.0900 EUR |
47.6100 EUR |
47.7200 EUR |
| 2021-10-24 |
47.1283 EUR |
7,128.4300 ETC |
48.3000 EUR |
46.1700 EUR |
46.8100 EUR |
47.3200 EUR |
| 2021-10-23 |
47.5112 EUR |
6,838.8300 ETC |
46.9100 EUR |
46.4200 EUR |
47.1300 EUR |
48.2000 EUR |
| 2021-10-22 |
47.5844 EUR |
8,546.2900 ETC |
47.5700 EUR |
46.1300 EUR |
46.9000 EUR |
47.0300 EUR |
| 2021-10-21 |
48.9056 EUR |
17,564.0200 ETC |
47.4900 EUR |
47.2100 EUR |
47.8200 EUR |
47.9600 EUR |