Identifier on Binance: ETCEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-13 |
19.6484 EUR |
8,489.3000 ETC |
19.3200 EUR |
19.1000 EUR |
19.2800 EUR |
19.8100 EUR |
| 2023-01-12 |
19.0288 EUR |
8,437.2600 ETC |
19.1100 EUR |
18.3100 EUR |
18.6300 EUR |
19.1400 EUR |
| 2023-01-11 |
18.5111 EUR |
4,106.4100 ETC |
18.8100 EUR |
18.1000 EUR |
18.2000 EUR |
19.0600 EUR |
| 2023-01-10 |
18.7531 EUR |
5,074.9400 ETC |
18.7700 EUR |
18.3900 EUR |
18.7500 EUR |
18.8000 EUR |
| 2023-01-09 |
19.5502 EUR |
20,562.0400 ETC |
19.1000 EUR |
18.5800 EUR |
18.8200 EUR |
18.6800 EUR |
| 2023-01-08 |
18.7288 EUR |
12,972.3600 ETC |
18.7800 EUR |
18.3800 EUR |
18.5200 EUR |
19.0300 EUR |
| 2023-01-07 |
18.9550 EUR |
8,101.7900 ETC |
19.1800 EUR |
18.5700 EUR |
18.7700 EUR |
18.8100 EUR |
| 2023-01-06 |
18.4306 EUR |
25,661.5100 ETC |
17.2400 EUR |
16.9700 EUR |
17.2700 EUR |
19.3000 EUR |
| 2023-01-05 |
17.6910 EUR |
17,908.2600 ETC |
18.1000 EUR |
17.1600 EUR |
17.4300 EUR |
17.3300 EUR |
| 2023-01-04 |
17.5110 EUR |
28,080.4800 ETC |
15.2800 EUR |
15.2800 EUR |
15.2800 EUR |
18.1000 EUR |
| 2023-01-03 |
15.0790 EUR |
1,361.4500 ETC |
15.0500 EUR |
14.8700 EUR |
14.9000 EUR |
15.0000 EUR |
| 2023-01-02 |
15.0288 EUR |
6,187.5600 ETC |
14.7200 EUR |
14.4300 EUR |
14.4300 EUR |
15.1300 EUR |
| 2023-01-01 |
14.6556 EUR |
321.2800 ETC |
14.6200 EUR |
14.5300 EUR |
14.5800 EUR |
14.7000 EUR |
| 2022-12-31 |
14.6759 EUR |
2,012.1400 ETC |
14.5700 EUR |
14.5100 EUR |
14.5600 EUR |
14.5900 EUR |
| 2022-12-30 |
14.4930 EUR |
1,598.7900 ETC |
14.8700 EUR |
14.3700 EUR |
14.4300 EUR |
14.5300 EUR |
| 2022-12-29 |
14.6542 EUR |
4,299.1300 ETC |
14.2200 EUR |
13.9800 EUR |
14.1700 EUR |
14.7500 EUR |
| 2022-12-28 |
14.3368 EUR |
3,422.3100 ETC |
14.8800 EUR |
14.0600 EUR |
14.1700 EUR |
14.2100 EUR |
| 2022-12-27 |
14.9953 EUR |
3,098.2000 ETC |
15.2700 EUR |
14.6400 EUR |
14.7500 EUR |
14.8500 EUR |
| 2022-12-26 |
15.1941 EUR |
1,179.9500 ETC |
15.1900 EUR |
15.0500 EUR |
15.0600 EUR |
15.0600 EUR |
| 2022-12-25 |
15.1068 EUR |
3,010.8100 ETC |
15.4600 EUR |
14.9500 EUR |
14.9900 EUR |
15.2000 EUR |
| 2022-12-24 |
15.4500 EUR |
687.9200 ETC |
15.5000 EUR |
15.3800 EUR |
15.3800 EUR |
15.4700 EUR |
| 2022-12-23 |
15.4759 EUR |
2,542.6200 ETC |
15.4900 EUR |
15.3200 EUR |
15.4200 EUR |
15.4500 EUR |
| 2022-12-22 |
15.3504 EUR |
3,043.3100 ETC |
15.7900 EUR |
14.9800 EUR |
15.0600 EUR |
15.5400 EUR |
| 2022-12-21 |
15.4215 EUR |
5,096.7700 ETC |
15.0100 EUR |
14.6300 EUR |
14.7200 EUR |
15.5800 EUR |
| 2022-12-20 |
14.8570 EUR |
5,072.4300 ETC |
14.3200 EUR |
14.2400 EUR |
14.4000 EUR |
15.0200 EUR |
| 2022-12-19 |
14.5460 EUR |
3,570.9800 ETC |
15.0500 EUR |
13.8900 EUR |
14.2500 EUR |
14.2500 EUR |
| 2022-12-18 |
15.1190 EUR |
1,302.1800 ETC |
15.3400 EUR |
14.8900 EUR |
14.9600 EUR |
15.1500 EUR |
| 2022-12-17 |
15.1835 EUR |
3,087.7300 ETC |
15.1000 EUR |
14.9000 EUR |
14.9800 EUR |
15.2700 EUR |
| 2022-12-16 |
15.6190 EUR |
11,252.4000 ETC |
17.0200 EUR |
14.7500 EUR |
15.1900 EUR |
14.9100 EUR |
| 2022-12-15 |
17.2515 EUR |
1,609.0600 ETC |
17.6200 EUR |
16.9500 EUR |
17.0000 EUR |
17.0000 EUR |
| 2022-12-14 |
17.9130 EUR |
3,523.0600 ETC |
18.1400 EUR |
17.5400 EUR |
17.6200 EUR |
17.6200 EUR |
| 2022-12-13 |
17.7793 EUR |
5,387.5100 ETC |
17.6200 EUR |
16.9600 EUR |
17.2600 EUR |
18.1400 EUR |
| 2022-12-12 |
17.4368 EUR |
2,784.1800 ETC |
17.9100 EUR |
17.1000 EUR |
17.2900 EUR |
17.5400 EUR |
| 2022-12-11 |
18.1574 EUR |
1,246.4800 ETC |
18.2600 EUR |
17.8400 EUR |
18.0200 EUR |
17.9900 EUR |
| 2022-12-10 |
18.2350 EUR |
732.8200 ETC |
18.2400 EUR |
18.1000 EUR |
18.1500 EUR |
18.1900 EUR |
| 2022-12-09 |
18.1750 EUR |
651.3900 ETC |
18.1600 EUR |
17.9900 EUR |
18.0400 EUR |
18.0900 EUR |
| 2022-12-08 |
18.0222 EUR |
1,272.0000 ETC |
17.8000 EUR |
17.6700 EUR |
17.7800 EUR |
18.1600 EUR |
| 2022-12-07 |
17.3246 EUR |
32,290.5500 ETC |
18.7200 EUR |
15.4500 EUR |
17.7600 EUR |
17.8100 EUR |
| 2022-12-06 |
18.4737 EUR |
2,201.1200 ETC |
18.5900 EUR |
18.3200 EUR |
18.4000 EUR |
18.6600 EUR |
| 2022-12-05 |
18.7650 EUR |
2,952.4200 ETC |
18.4700 EUR |
18.2900 EUR |
18.4400 EUR |
18.4900 EUR |
| 2022-12-04 |
17.0779 EUR |
35,372.3600 ETC |
18.3900 EUR |
15.4300 EUR |
18.3900 EUR |
18.5100 EUR |
| 2022-12-03 |
18.5213 EUR |
57,567.3400 ETC |
18.8600 EUR |
15.4500 EUR |
18.2300 EUR |
18.2300 EUR |
| 2022-12-02 |
16.3787 EUR |
29,805.0000 ETC |
18.9100 EUR |
15.4700 EUR |
18.4800 EUR |
18.8100 EUR |
| 2022-12-01 |
19.1664 EUR |
1,293.9700 ETC |
19.2900 EUR |
18.7200 EUR |
18.8000 EUR |
18.7200 EUR |
| 2022-11-30 |
19.2909 EUR |
3,587.6100 ETC |
18.8500 EUR |
18.8500 EUR |
19.1600 EUR |
19.4900 EUR |
| 2022-11-29 |
18.8722 EUR |
1,434.5900 ETC |
18.5200 EUR |
18.4600 EUR |
18.6400 EUR |
19.0100 EUR |
| 2022-11-28 |
18.3139 EUR |
8,816.2200 ETC |
19.1700 EUR |
17.7300 EUR |
18.1300 EUR |
18.6700 EUR |
| 2022-11-27 |
19.2786 EUR |
1,928.4500 ETC |
19.1100 EUR |
19.0000 EUR |
19.1100 EUR |
19.0700 EUR |
| 2022-11-26 |
19.5114 EUR |
2,005.0600 ETC |
19.3600 EUR |
18.9800 EUR |
19.1100 EUR |
19.0600 EUR |
| 2022-11-25 |
19.3477 EUR |
1,863.5400 ETC |
19.1200 EUR |
18.9900 EUR |
19.0300 EUR |
19.4200 EUR |