Identifier on Binance: ETCEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-24 |
19.5509 EUR |
1,768.9400 ETC |
19.4900 EUR |
19.1600 EUR |
19.2600 EUR |
19.3900 EUR |
| 2022-11-23 |
18.8894 EUR |
18,494.6200 ETC |
17.9000 EUR |
17.7000 EUR |
17.7500 EUR |
19.4700 EUR |
| 2022-11-22 |
17.6501 EUR |
5,608.0700 ETC |
17.5500 EUR |
17.0700 EUR |
17.1200 EUR |
17.9100 EUR |
| 2022-11-21 |
17.4554 EUR |
6,661.1800 ETC |
17.5800 EUR |
16.7600 EUR |
17.1600 EUR |
17.5500 EUR |
| 2022-11-20 |
18.1683 EUR |
2,657.8900 ETC |
18.8700 EUR |
17.4800 EUR |
17.6000 EUR |
17.5500 EUR |
| 2022-11-19 |
18.7737 EUR |
2,842.4900 ETC |
18.9100 EUR |
18.3300 EUR |
18.5300 EUR |
18.9600 EUR |
| 2022-11-18 |
18.9058 EUR |
2,470.1900 ETC |
18.9100 EUR |
18.6700 EUR |
18.7400 EUR |
18.9700 EUR |
| 2022-11-17 |
18.9340 EUR |
1,888.3600 ETC |
19.1400 EUR |
18.6300 EUR |
18.8000 EUR |
18.9200 EUR |
| 2022-11-16 |
19.3443 EUR |
1,809.1700 ETC |
19.8400 EUR |
18.8800 EUR |
19.0900 EUR |
19.1700 EUR |
| 2022-11-15 |
19.8200 EUR |
2,466.4200 ETC |
19.8200 EUR |
19.4900 EUR |
19.7200 EUR |
19.7800 EUR |
| 2022-11-14 |
19.3208 EUR |
9,592.9100 ETC |
19.3500 EUR |
18.2600 EUR |
18.5900 EUR |
19.6500 EUR |
| 2022-11-13 |
19.4989 EUR |
5,870.7500 ETC |
20.0300 EUR |
18.9900 EUR |
19.2800 EUR |
19.2800 EUR |
| 2022-11-12 |
20.1395 EUR |
2,173.6600 ETC |
20.9300 EUR |
19.6400 EUR |
19.9200 EUR |
20.0100 EUR |
| 2022-11-11 |
20.6967 EUR |
12,623.9600 ETC |
21.5900 EUR |
19.8400 EUR |
20.3600 EUR |
20.7100 EUR |
| 2022-11-10 |
21.0797 EUR |
21,648.4800 ETC |
18.3600 EUR |
18.1600 EUR |
19.1400 EUR |
21.6600 EUR |
| 2022-11-09 |
20.6728 EUR |
17,631.2900 ETC |
21.7500 EUR |
17.8500 EUR |
18.3000 EUR |
18.1400 EUR |
| 2022-11-08 |
23.0047 EUR |
26,289.9200 ETC |
25.1100 EUR |
20.8000 EUR |
21.6300 EUR |
22.0900 EUR |
| 2022-11-07 |
25.1122 EUR |
5,395.5000 ETC |
25.2700 EUR |
24.5500 EUR |
24.9500 EUR |
24.9500 EUR |
| 2022-11-06 |
26.1590 EUR |
6,057.5900 ETC |
26.5400 EUR |
24.8200 EUR |
25.7100 EUR |
25.1000 EUR |
| 2022-11-05 |
26.4718 EUR |
9,108.0200 ETC |
25.9600 EUR |
25.7800 EUR |
26.0200 EUR |
26.6100 EUR |
| 2022-11-04 |
25.6321 EUR |
11,178.6600 ETC |
24.5600 EUR |
24.5600 EUR |
24.8100 EUR |
26.0000 EUR |
| 2022-11-03 |
24.6153 EUR |
6,612.6300 ETC |
23.3300 EUR |
23.3300 EUR |
23.7500 EUR |
24.6200 EUR |
| 2022-11-02 |
23.7801 EUR |
20,409.8500 ETC |
24.1500 EUR |
22.6700 EUR |
23.3800 EUR |
23.4200 EUR |
| 2022-11-01 |
24.5668 EUR |
4,185.2800 ETC |
24.6200 EUR |
24.1600 EUR |
24.3700 EUR |
24.4000 EUR |
| 2022-10-31 |
24.4367 EUR |
7,483.6200 ETC |
24.6300 EUR |
23.9500 EUR |
24.1400 EUR |
24.5100 EUR |
| 2022-10-30 |
25.1822 EUR |
4,985.1900 ETC |
25.9900 EUR |
24.3700 EUR |
24.6400 EUR |
24.5700 EUR |
| 2022-10-29 |
26.2955 EUR |
10,240.4400 ETC |
25.5800 EUR |
25.4200 EUR |
25.4900 EUR |
25.9500 EUR |
| 2022-10-28 |
24.8629 EUR |
9,265.5400 ETC |
24.8300 EUR |
24.2900 EUR |
24.6300 EUR |
25.7800 EUR |
| 2022-10-27 |
25.2850 EUR |
9,247.9300 ETC |
25.3200 EUR |
24.8400 EUR |
25.0200 EUR |
24.8900 EUR |
| 2022-10-26 |
25.3910 EUR |
15,245.2100 ETC |
24.8400 EUR |
24.5500 EUR |
24.9200 EUR |
25.3600 EUR |
| 2022-10-25 |
24.6400 EUR |
16,467.0900 ETC |
22.9700 EUR |
22.6700 EUR |
22.7900 EUR |
24.8400 EUR |
| 2022-10-24 |
23.0513 EUR |
4,227.6700 ETC |
23.7500 EUR |
22.6600 EUR |
22.8800 EUR |
22.8800 EUR |
| 2022-10-23 |
23.5183 EUR |
2,952.0100 ETC |
23.6400 EUR |
23.0700 EUR |
23.2200 EUR |
23.7700 EUR |
| 2022-10-22 |
23.0215 EUR |
4,941.6300 ETC |
22.3500 EUR |
22.0200 EUR |
22.0800 EUR |
23.6200 EUR |
| 2022-10-21 |
21.7752 EUR |
7,542.0700 ETC |
22.1500 EUR |
21.4000 EUR |
21.8300 EUR |
22.2000 EUR |
| 2022-10-20 |
22.5948 EUR |
4,524.8700 ETC |
22.8500 EUR |
21.8800 EUR |
22.1900 EUR |
22.1500 EUR |
| 2022-10-19 |
23.4060 EUR |
2,169.8300 ETC |
23.5500 EUR |
22.8200 EUR |
23.0900 EUR |
23.0900 EUR |
| 2022-10-18 |
23.8920 EUR |
2,574.0400 ETC |
24.2500 EUR |
23.2300 EUR |
23.5900 EUR |
23.7800 EUR |
| 2022-10-17 |
24.0208 EUR |
2,613.8400 ETC |
23.7800 EUR |
23.5300 EUR |
23.6500 EUR |
24.3000 EUR |
| 2022-10-16 |
23.7621 EUR |
2,295.6900 ETC |
23.4400 EUR |
23.4400 EUR |
23.4900 EUR |
23.8800 EUR |
| 2022-10-15 |
23.6055 EUR |
2,247.1900 ETC |
23.8500 EUR |
23.3600 EUR |
23.5200 EUR |
23.4900 EUR |
| 2022-10-14 |
24.4997 EUR |
9,799.7900 ETC |
23.5400 EUR |
23.3900 EUR |
23.6000 EUR |
23.7400 EUR |
| 2022-10-13 |
22.5161 EUR |
32,988.2200 ETC |
24.5600 EUR |
21.2600 EUR |
22.2200 EUR |
23.6600 EUR |
| 2022-10-12 |
24.6921 EUR |
6,329.7400 ETC |
24.5500 EUR |
24.2500 EUR |
24.5200 EUR |
24.5900 EUR |
| 2022-10-11 |
24.7199 EUR |
9,596.0800 ETC |
24.8200 EUR |
24.3200 EUR |
24.5000 EUR |
24.5000 EUR |
| 2022-10-10 |
25.8205 EUR |
10,646.0900 ETC |
27.6500 EUR |
23.7600 EUR |
24.8400 EUR |
24.8000 EUR |
| 2022-10-09 |
27.6986 EUR |
1,177.8800 ETC |
27.7800 EUR |
27.5100 EUR |
27.5100 EUR |
27.7100 EUR |
| 2022-10-08 |
28.0133 EUR |
1,277.4700 ETC |
28.2200 EUR |
27.4200 EUR |
27.6300 EUR |
27.6300 EUR |
| 2022-10-07 |
28.1915 EUR |
4,379.9300 ETC |
28.4200 EUR |
27.7900 EUR |
27.9900 EUR |
28.2100 EUR |
| 2022-10-06 |
28.6262 EUR |
4,086.6300 ETC |
27.9200 EUR |
27.9200 EUR |
28.1000 EUR |
28.4200 EUR |