Identifier on Binance: ETCGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-08 |
43.3448 GBP |
3,033.3700 ETC |
43.8300 GBP |
39.5600 GBP |
41.0900 GBP |
42.9800 GBP |
| 2021-09-07 |
44.0076 GBP |
8,670.7500 ETC |
53.0000 GBP |
32.7200 GBP |
43.3700 GBP |
43.9300 GBP |
| 2021-09-06 |
53.3633 GBP |
1,282.6300 ETC |
52.5200 GBP |
51.2800 GBP |
51.8000 GBP |
53.1600 GBP |
| 2021-09-05 |
51.6451 GBP |
1,406.8000 ETC |
49.7500 GBP |
48.9400 GBP |
48.9800 GBP |
52.0500 GBP |
| 2021-09-04 |
49.9223 GBP |
891.9900 ETC |
50.1000 GBP |
48.8500 GBP |
49.4200 GBP |
49.6100 GBP |
| 2021-09-03 |
50.2825 GBP |
1,775.6600 ETC |
49.0300 GBP |
47.7700 GBP |
48.0700 GBP |
50.7600 GBP |
| 2021-09-02 |
49.0900 GBP |
1,189.0900 ETC |
50.1800 GBP |
48.0000 GBP |
48.5800 GBP |
48.9600 GBP |
| 2021-09-01 |
48.0855 GBP |
1,634.1800 ETC |
46.1900 GBP |
45.4300 GBP |
45.4900 GBP |
49.7900 GBP |
| 2021-08-31 |
45.7127 GBP |
1,181.2800 ETC |
45.0000 GBP |
44.2600 GBP |
44.7900 GBP |
45.9000 GBP |
| 2021-08-30 |
45.4602 GBP |
759.9200 ETC |
46.2700 GBP |
44.7100 GBP |
44.8700 GBP |
46.5100 GBP |
| 2021-08-29 |
46.6576 GBP |
1,832.3700 ETC |
46.6100 GBP |
45.5600 GBP |
45.7300 GBP |
46.2500 GBP |
| 2021-08-28 |
47.0305 GBP |
1,330.9900 ETC |
47.0000 GBP |
45.4900 GBP |
45.9200 GBP |
46.1400 GBP |
| 2021-08-27 |
44.1348 GBP |
509.5000 ETC |
43.7400 GBP |
42.9300 GBP |
43.3300 GBP |
45.3800 GBP |
| 2021-08-26 |
44.4220 GBP |
2,574.5000 ETC |
45.8200 GBP |
43.1100 GBP |
43.5600 GBP |
44.3400 GBP |
| 2021-08-25 |
46.1250 GBP |
3,048.8700 ETC |
45.9900 GBP |
44.4100 GBP |
45.0000 GBP |
45.9300 GBP |
| 2021-08-24 |
46.6845 GBP |
4,707.0000 ETC |
49.1000 GBP |
43.2300 GBP |
45.7900 GBP |
46.6100 GBP |
| 2021-08-23 |
49.2330 GBP |
1,424.9100 ETC |
48.2500 GBP |
48.0600 GBP |
48.2700 GBP |
49.4600 GBP |
| 2021-08-22 |
47.9818 GBP |
1,352.2700 ETC |
47.9300 GBP |
46.9000 GBP |
47.4100 GBP |
48.4900 GBP |
| 2021-08-21 |
48.5136 GBP |
1,571.0700 ETC |
49.3800 GBP |
47.0100 GBP |
48.0500 GBP |
48.0500 GBP |
| 2021-08-20 |
48.3806 GBP |
2,763.4500 ETC |
46.4500 GBP |
46.2400 GBP |
46.2400 GBP |
48.7100 GBP |
| 2021-08-19 |
45.6471 GBP |
1,429.6000 ETC |
45.9500 GBP |
43.8600 GBP |
44.0600 GBP |
46.8900 GBP |
| 2021-08-18 |
45.1923 GBP |
2,593.7700 ETC |
45.6300 GBP |
42.8700 GBP |
44.1800 GBP |
46.6500 GBP |
| 2021-08-17 |
47.5598 GBP |
2,708.6400 ETC |
49.1500 GBP |
43.6200 GBP |
45.9000 GBP |
45.2300 GBP |
| 2021-08-16 |
50.0034 GBP |
3,285.7000 ETC |
51.6900 GBP |
46.0200 GBP |
49.4500 GBP |
49.2300 GBP |
| 2021-08-15 |
50.1723 GBP |
4,923.3300 ETC |
46.0500 GBP |
45.8100 GBP |
49.0800 GBP |
52.1300 GBP |
| 2021-08-14 |
45.3553 GBP |
7,026.8600 ETC |
44.1700 GBP |
42.6300 GBP |
43.0800 GBP |
45.5200 GBP |
| 2021-08-13 |
42.6997 GBP |
1,308.3600 ETC |
42.1200 GBP |
41.4700 GBP |
42.0900 GBP |
42.9700 GBP |
| 2021-08-12 |
42.6011 GBP |
1,351.0300 ETC |
42.0600 GBP |
40.6700 GBP |
41.5600 GBP |
41.8400 GBP |
| 2021-08-11 |
41.9430 GBP |
1,905.5400 ETC |
40.9900 GBP |
40.5500 GBP |
40.9000 GBP |
42.1100 GBP |
| 2021-08-10 |
40.9406 GBP |
1,444.2900 ETC |
40.7600 GBP |
39.9500 GBP |
39.9600 GBP |
40.5500 GBP |
| 2021-08-09 |
40.3322 GBP |
1,541.4100 ETC |
39.8600 GBP |
38.1800 GBP |
39.0600 GBP |
39.9300 GBP |
| 2021-08-08 |
41.4261 GBP |
3,736.2600 ETC |
42.4000 GBP |
38.0800 GBP |
38.7300 GBP |
41.0400 GBP |
| 2021-08-07 |
40.3102 GBP |
4,374.3600 ETC |
36.7600 GBP |
36.7600 GBP |
37.7600 GBP |
41.9600 GBP |
| 2021-08-06 |
36.6051 GBP |
1,104.4800 ETC |
36.1100 GBP |
35.5900 GBP |
35.5900 GBP |
36.7500 GBP |
| 2021-08-05 |
36.4946 GBP |
2,406.7800 ETC |
36.6000 GBP |
35.0200 GBP |
35.3300 GBP |
36.2100 GBP |
| 2021-08-04 |
35.4778 GBP |
2,268.3500 ETC |
34.7900 GBP |
34.4700 GBP |
34.5900 GBP |
36.3200 GBP |
| 2021-08-03 |
35.1914 GBP |
767.0700 ETC |
36.6900 GBP |
34.3500 GBP |
34.7900 GBP |
35.0800 GBP |
| 2021-08-02 |
35.9229 GBP |
746.2500 ETC |
35.5800 GBP |
35.2200 GBP |
35.7400 GBP |
35.8500 GBP |
| 2021-08-01 |
36.2657 GBP |
1,461.6900 ETC |
35.4700 GBP |
34.9300 GBP |
35.4500 GBP |
35.3100 GBP |
| 2021-07-31 |
35.1222 GBP |
1,872.4400 ETC |
34.8400 GBP |
34.0000 GBP |
34.3500 GBP |
35.7800 GBP |
| 2021-07-30 |
34.5831 GBP |
2,024.0700 ETC |
34.4900 GBP |
32.8800 GBP |
33.5700 GBP |
35.2200 GBP |
| 2021-07-29 |
34.3073 GBP |
790.5600 ETC |
34.4800 GBP |
33.9500 GBP |
33.9500 GBP |
34.1800 GBP |
| 2021-07-28 |
34.8301 GBP |
1,171.5100 ETC |
34.6800 GBP |
34.1200 GBP |
34.2100 GBP |
34.6700 GBP |
| 2021-07-27 |
34.0584 GBP |
4,158.7200 ETC |
34.2700 GBP |
32.6500 GBP |
33.3600 GBP |
34.7900 GBP |
| 2021-07-26 |
37.7454 GBP |
8,467.3100 ETC |
35.0400 GBP |
33.8600 GBP |
34.7700 GBP |
34.4300 GBP |
| 2021-07-25 |
34.4906 GBP |
3,117.1400 ETC |
35.7100 GBP |
33.3400 GBP |
33.8400 GBP |
34.4000 GBP |
| 2021-07-24 |
35.0954 GBP |
6,916.3600 ETC |
32.6100 GBP |
32.3300 GBP |
32.5200 GBP |
35.2000 GBP |
| 2021-07-23 |
32.3711 GBP |
3,913.7100 ETC |
31.2200 GBP |
31.0200 GBP |
31.2200 GBP |
32.7700 GBP |
| 2021-07-22 |
31.3563 GBP |
3,264.4800 ETC |
31.2800 GBP |
30.6300 GBP |
30.9000 GBP |
30.9500 GBP |
| 2021-07-21 |
30.1495 GBP |
3,297.6500 ETC |
28.2300 GBP |
27.6700 GBP |
28.2300 GBP |
30.7100 GBP |