Identifier on Binance: ETCEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-20 |
46.2908 EUR |
13,870.3600 ETC |
45.5300 EUR |
44.8600 EUR |
45.1400 EUR |
47.5200 EUR |
| 2021-10-19 |
45.3584 EUR |
5,573.4200 ETC |
45.3400 EUR |
44.6000 EUR |
45.0200 EUR |
45.4800 EUR |
| 2021-10-18 |
45.5002 EUR |
5,666.1400 ETC |
45.7800 EUR |
44.7200 EUR |
45.1500 EUR |
45.2000 EUR |
| 2021-10-17 |
45.8262 EUR |
5,897.4100 ETC |
46.3200 EUR |
43.4400 EUR |
45.2600 EUR |
45.5900 EUR |
| 2021-10-16 |
46.8480 EUR |
4,478.2900 ETC |
46.6900 EUR |
46.0500 EUR |
46.5300 EUR |
46.8100 EUR |
| 2021-10-15 |
46.8844 EUR |
10,856.3800 ETC |
46.9200 EUR |
45.1700 EUR |
45.7500 EUR |
46.9400 EUR |
| 2021-10-14 |
46.6501 EUR |
7,637.7300 ETC |
46.1400 EUR |
45.7100 EUR |
46.1000 EUR |
46.7300 EUR |
| 2021-10-13 |
45.4103 EUR |
3,910.1800 ETC |
45.8000 EUR |
44.5300 EUR |
45.1000 EUR |
45.8000 EUR |
| 2021-10-12 |
45.3144 EUR |
6,570.9100 ETC |
46.7100 EUR |
44.1300 EUR |
44.7700 EUR |
45.7300 EUR |
| 2021-10-11 |
46.7872 EUR |
3,994.8800 ETC |
45.6800 EUR |
45.0400 EUR |
46.2300 EUR |
46.4400 EUR |
| 2021-10-10 |
47.4805 EUR |
3,648.4900 ETC |
47.7100 EUR |
46.5800 EUR |
47.0800 EUR |
47.0400 EUR |
| 2021-10-09 |
47.7020 EUR |
6,951.7600 ETC |
46.0400 EUR |
45.7900 EUR |
46.2900 EUR |
48.1500 EUR |
| 2021-10-08 |
46.4835 EUR |
6,239.9000 ETC |
46.4900 EUR |
45.5300 EUR |
45.9800 EUR |
46.3200 EUR |
| 2021-10-07 |
46.6576 EUR |
6,986.6100 ETC |
47.1400 EUR |
45.5500 EUR |
46.3300 EUR |
46.8100 EUR |
| 2021-10-06 |
46.6470 EUR |
9,161.5100 ETC |
46.6400 EUR |
44.0000 EUR |
44.5200 EUR |
46.7500 EUR |
| 2021-10-05 |
46.2860 EUR |
8,765.2800 ETC |
45.2300 EUR |
45.0100 EUR |
46.0100 EUR |
46.6200 EUR |
| 2021-10-04 |
44.7740 EUR |
8,164.5600 ETC |
46.0200 EUR |
43.4500 EUR |
44.3700 EUR |
45.3400 EUR |
| 2021-10-03 |
46.2980 EUR |
12,965.6000 ETC |
45.9400 EUR |
44.6000 EUR |
45.6200 EUR |
46.2400 EUR |
| 2021-10-02 |
46.3663 EUR |
12,484.5500 ETC |
44.7300 EUR |
44.1200 EUR |
45.9400 EUR |
46.7700 EUR |
| 2021-10-01 |
43.3583 EUR |
11,253.6900 ETC |
40.7000 EUR |
40.3600 EUR |
40.5800 EUR |
44.5900 EUR |
| 2021-09-30 |
40.2266 EUR |
4,845.6600 ETC |
39.3200 EUR |
39.3200 EUR |
39.9800 EUR |
40.2600 EUR |
| 2021-09-29 |
39.4422 EUR |
4,554.8400 ETC |
38.8100 EUR |
38.4500 EUR |
38.9500 EUR |
39.0200 EUR |
| 2021-09-28 |
39.8625 EUR |
8,257.8600 ETC |
39.0000 EUR |
38.6400 EUR |
38.9400 EUR |
39.3700 EUR |
| 2021-09-27 |
40.3710 EUR |
4,692.8200 ETC |
40.3900 EUR |
38.9200 EUR |
39.6400 EUR |
39.0000 EUR |
| 2021-09-26 |
39.9038 EUR |
7,304.7900 ETC |
40.4400 EUR |
37.9400 EUR |
38.8500 EUR |
40.7300 EUR |
| 2021-09-25 |
40.9928 EUR |
7,880.4100 ETC |
40.9900 EUR |
39.6900 EUR |
40.5500 EUR |
40.7300 EUR |
| 2021-09-24 |
40.0109 EUR |
11,561.4500 ETC |
43.9800 EUR |
37.9300 EUR |
39.3200 EUR |
40.5600 EUR |
| 2021-09-23 |
43.6480 EUR |
3,991.9800 ETC |
44.0100 EUR |
42.6100 EUR |
43.0300 EUR |
43.6300 EUR |
| 2021-09-22 |
41.5217 EUR |
6,193.1100 ETC |
39.2300 EUR |
38.6800 EUR |
39.9000 EUR |
43.9300 EUR |
| 2021-09-21 |
41.8618 EUR |
9,143.3300 ETC |
42.1700 EUR |
39.7300 EUR |
41.2800 EUR |
40.0100 EUR |
| 2021-09-20 |
43.4684 EUR |
12,629.7490 ETC |
47.3700 EUR |
40.5400 EUR |
42.5200 EUR |
42.3100 EUR |
| 2021-09-19 |
48.2731 EUR |
2,553.7500 ETC |
48.7000 EUR |
47.4100 EUR |
47.9000 EUR |
48.2500 EUR |
| 2021-09-18 |
49.0806 EUR |
3,386.2500 ETC |
48.4400 EUR |
47.6200 EUR |
48.4500 EUR |
48.8600 EUR |
| 2021-09-17 |
49.0042 EUR |
5,514.9400 ETC |
49.3400 EUR |
47.7400 EUR |
48.4200 EUR |
48.5600 EUR |
| 2021-09-16 |
49.7125 EUR |
9,796.9500 ETC |
50.3700 EUR |
48.7000 EUR |
49.3200 EUR |
48.7000 EUR |
| 2021-09-15 |
49.3286 EUR |
7,663.9600 ETC |
48.8300 EUR |
48.0200 EUR |
48.5100 EUR |
49.9900 EUR |
| 2021-09-14 |
48.0095 EUR |
7,058.9400 ETC |
47.5800 EUR |
47.1700 EUR |
47.4400 EUR |
48.6100 EUR |
| 2021-09-13 |
47.3418 EUR |
10,356.9400 ETC |
49.6100 EUR |
45.9000 EUR |
46.8500 EUR |
47.3200 EUR |
| 2021-09-12 |
49.4749 EUR |
9,051.4200 ETC |
48.6800 EUR |
47.9700 EUR |
48.3300 EUR |
48.2900 EUR |
| 2021-09-11 |
48.8202 EUR |
8,182.6000 ETC |
48.1800 EUR |
47.4300 EUR |
48.3900 EUR |
48.7800 EUR |
| 2021-09-10 |
49.1605 EUR |
8,918.6600 ETC |
50.4400 EUR |
46.7800 EUR |
48.4200 EUR |
48.4200 EUR |
| 2021-09-09 |
50.5006 EUR |
9,878.3600 ETC |
50.5200 EUR |
49.1900 EUR |
49.8800 EUR |
49.8800 EUR |
| 2021-09-08 |
49.0582 EUR |
22,505.9200 ETC |
51.1400 EUR |
45.7400 EUR |
47.7000 EUR |
49.6400 EUR |
| 2021-09-07 |
53.5155 EUR |
69,016.3560 ETC |
62.4400 EUR |
41.5000 EUR |
50.3400 EUR |
51.0300 EUR |
| 2021-09-06 |
62.5106 EUR |
25,981.9190 ETC |
62.1900 EUR |
60.5200 EUR |
61.0100 EUR |
63.0600 EUR |
| 2021-09-05 |
59.9200 EUR |
16,852.7950 ETC |
58.5100 EUR |
57.8200 EUR |
58.4400 EUR |
61.7200 EUR |
| 2021-09-04 |
58.8580 EUR |
11,830.5500 ETC |
59.3000 EUR |
57.7200 EUR |
58.3200 EUR |
58.6100 EUR |
| 2021-09-03 |
59.1931 EUR |
15,607.2120 ETC |
57.2200 EUR |
55.9300 EUR |
56.5200 EUR |
59.5700 EUR |
| 2021-09-02 |
57.5342 EUR |
15,646.9710 ETC |
58.4500 EUR |
56.2100 EUR |
57.1500 EUR |
57.4200 EUR |
| 2021-09-01 |
56.0904 EUR |
13,224.4460 ETC |
54.6300 EUR |
53.1900 EUR |
54.0500 EUR |
57.3900 EUR |