ECTEEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 29 2024 | 0.085383 | 0.000869 | 1.03% | 0.084525 | 0.085706 | 0.08452 | 0.00 |
Jun 28 2024 | 0.084514 | -0.001725 | -2.00% | 0.086261 | 0.087225 | 0.084026 | 1,135.00 |
Jun 27 2024 | 0.086239 | 0.000895 | 1.05% | 0.085307 | 0.087213 | 0.084966 | 98.00 |
Jun 26 2024 | 0.085343 | -0.001159 | -1.34% | 0.088001 | 0.088224 | 0.084781 | 949.00 |
Jun 25 2024 | 0.086502 | 0.002683 | 3.20% | 0.083695 | 0.087126 | 0.083695 | 0.00 |
Jun 24 2024 | 0.083819 | -0.004427 | -5.02% | 0.088001 | 0.088224 | 0.081727 | 0.00 |
Jun 23 2024 | 0.088246 | -0.001137 | -1.27% | 0.089426 | 0.089914 | 0.088215 | 0.00 |
Jun 22 2024 | 0.089384 | 0.000047 | 0.05% | 0.089404 | 0.089891 | 0.089099 | 0.00 |
Jun 21 2024 | 0.089337 | -0.001009 | -1.12% | 0.090324 | 0.090442 | 0.088422 | 0.00 |
Jun 20 2024 | 0.090345 | 0.000996 | 1.11% | 0.089346 | 0.092268 | 0.089338 | 590.00 |
Jun 19 2024 | 0.08935 | -0.000965 | -1.07% | 0.090414 | 0.091198 | 0.089187 | 551.00 |
Jun 18 2024 | 0.090315 | -0.001911 | -2.07% | 0.092291 | 0.092291 | 0.0889 | 0.00 |
Jun 17 2024 | 0.092225 | 0.000061 | 0.07% | 0.091507 | 0.093225 | 0.090616 | 528.00 |
Jun 16 2024 | 0.092164 | 0.00055 | 0.60% | 0.091606 | 0.092516 | 0.091312 | 0.00 |
Jun 15 2024 | 0.091614 | 0.000181 | 0.20% | 0.091376 | 0.091895 | 0.091213 | 0.00 |
Jun 14 2024 | 0.091433 | -0.000702 | -0.76% | 0.09215 | 0.093446 | 0.090038 | 252.00 |
Jun 13 2024 | 0.092136 | -0.001298 | -1.39% | 0.093486 | 0.093578 | 0.091305 | 0.00 |
Jun 12 2024 | 0.093434 | 0.001138 | 1.23% | 0.092281 | 0.09489 | 0.091605 | 2,506.00 |
Jun 11 2024 | 0.092296 | -0.002534 | -2.67% | 0.094881 | 0.094944 | 0.09071 | 352.00 |
Jun 10 2024 | 0.09483 | 0.003006 | 3.27% | 0.091507 | 0.095844 | 0.091016 | 3,264.00 |
Jun 09 2024 | 0.091824 | 0.000559 | 0.61% | 0.091242 | 0.092046 | 0.091052 | 0.00 |
Jun 08 2024 | 0.091265 | 0.00000085 | 0.00% | 0.091177 | 0.091598 | 0.091121 | 0.00 |
Jun 07 2024 | 0.091264 | -0.001009 | -1.09% | 0.092258 | 0.093908 | 0.090472 | 0.00 |
Jun 06 2024 | 0.092273 | 0.0008 | 0.87% | 0.091507 | 0.092701 | 0.091016 | 4,007.00 |
Jun 05 2024 | 0.091473 | 0.000709 | 0.78% | 0.088325 | 0.0924 | 0.032985 | 6,136.00 |
Jun 04 2024 | 0.090765 | 0.002442 | 2.76% | 0.088325 | 0.091221 | 0.088131 | 5,917.00 |
Jun 03 2024 | 0.088323 | 0.00084 | 0.96% | 0.087376 | 0.090439 | 0.087198 | 6,188.00 |
Jun 02 2024 | 0.087483 | 0.000101 | 0.12% | 0.08742 | 0.088231 | 0.086926 | 0.00 |
Jun 01 2024 | 0.087382 | 0.000275 | 0.32% | 0.087258 | 0.087572 | 0.087019 | 0.00 |
May 31 2024 | 0.087107 | -0.00122 | -1.38% | 0.088315 | 0.088835 | 0.086108 | 3,664.00 |
May 30 2024 | 0.088326 | 0.000747 | 0.85% | 0.087647 | 0.089719 | 0.086912 | 5,904.00 |
May 29 2024 | 0.08758 | -0.000623 | -0.71% | 0.088125 | 0.088871 | 0.086905 | 3,642.00 |
May 28 2024 | 0.088203 | -0.001847 | -2.05% | 0.090021 | 0.090097 | 0.086845 | 5,620.00 |
May 27 2024 | 0.09005 | 0.014239 | 18.78% | 0.08881 | 0.115609 | 0.035812 | 543.00 |
May 26 2024 | 0.075811 | -0.032732 | -30.16% | 0.108613 | 0.108929 | 0.075539 | 16.00 |
May 25 2024 | 0.108543 | 0.001003 | 0.93% | 0.107476 | 0.109127 | 0.107476 | 247.00 |
May 24 2024 | 0.10754 | -0.026612 | -19.84% | 0.13405 | 0.136451 | 0.107533 | 6,269.00 |
May 23 2024 | 0.134152 | 0.03655 | 37.45% | 0.097872 | 0.135111 | 0.095614 | 4,895.00 |
May 22 2024 | 0.097602 | -0.00094 | -0.95% | 0.098478 | 0.099547 | 0.097496 | 3,401.00 |
May 21 2024 | 0.098542 | -0.001627 | -1.62% | 0.100121 | 0.100859 | 0.096634 | 4,238.00 |
May 20 2024 | 0.100169 | 0.007626 | 8.24% | 0.08881 | 0.100292 | 0.035812 | 7,762.00 |
May 19 2024 | 0.092543 | -0.001174 | -1.25% | 0.093579 | 0.094578 | 0.092222 | 0.00 |
May 18 2024 | 0.093717 | 0.000086 | 0.09% | 0.093672 | 0.094259 | 0.093283 | 0.00 |
May 17 2024 | 0.093631 | 0.00233 | 2.55% | 0.091335 | 0.094204 | 0.091209 | 6,864.00 |
May 16 2024 | 0.091301 | -0.000566 | -0.62% | 0.091969 | 0.092934 | 0.089685 | 4,433.00 |
May 15 2024 | 0.091867 | 0.005867 | 6.82% | 0.086035 | 0.092025 | 0.085683 | 8,278.00 |
May 14 2024 | 0.086 | -0.001982 | -2.25% | 0.087981 | 0.088287 | 0.085316 | 6,187.00 |
May 13 2024 | 0.087982 | 0.001154 | 1.33% | 0.08881 | 0.089678 | 0.035812 | 6,196.00 |
May 12 2024 | 0.086828 | 0.000973 | 1.13% | 0.085926 | 0.087216 | 0.085706 | 0.00 |
May 11 2024 | 0.085855 | -0.00032 | -0.37% | 0.085961 | 0.086771 | 0.085538 | 0.00 |
May 10 2024 | 0.086175 | -0.003272 | -3.66% | 0.089508 | 0.09007 | 0.085096 | 3,135.00 |
May 09 2024 | 0.089447 | 0.003131 | 3.63% | 0.086558 | 0.089865 | 0.086535 | 3,505.00 |
May 08 2024 | 0.086316 | -0.002535 | -2.85% | 0.08881 | 0.089678 | 0.086128 | 2,574.00 |
May 07 2024 | 0.088851 | -0.000944 | -1.05% | 0.089865 | 0.091495 | 0.088679 | 6,799.00 |
May 06 2024 | 0.089796 | -0.001224 | -1.34% | 0.127386 | 0.130705 | 0.089291 | 1,639.00 |
May 05 2024 | 0.091019 | 0.000212 | 0.23% | 0.090983 | 0.091709 | 0.089519 | 0.00 |
May 04 2024 | 0.090807 | 0.001284 | 1.43% | 0.089486 | 0.091527 | 0.089101 | 0.00 |
May 03 2024 | 0.089523 | 0.001846 | 2.11% | 0.087657 | 0.091851 | 0.087197 | 1,843.00 |
May 02 2024 | 0.087677 | 0.001001 | 1.16% | 0.086659 | 0.088337 | 0.084606 | 2,247.00 |
May 01 2024 | 0.086676 | -0.004094 | -4.51% | 0.090385 | 0.09056 | 0.084431 | 0.00 |
Apr 30 2024 | 0.09077 | -0.003911 | -4.13% | 0.094643 | 0.09592 | 0.088285 | 2,697.00 |
Apr 29 2024 | 0.094681 | 0.000503 | 0.53% | 0.127386 | 0.130705 | 0.062436 | 3,135.00 |
Apr 28 2024 | 0.094178 | -0.000777 | -0.82% | 0.095069 | 0.096208 | 0.093958 | 0.00 |
Apr 27 2024 | 0.094954 | -0.007704 | -7.50% | 0.102578 | 0.102689 | 0.093984 | 0.00 |
Apr 26 2024 | 0.102658 | -0.00078 | -0.75% | 0.103469 | 0.104048 | 0.101987 | 3,308.00 |
Apr 25 2024 | 0.103438 | -0.004788 | -4.42% | 0.108177 | 0.108789 | 0.101067 | 885.00 |
Apr 24 2024 | 0.108225 | 0.015172 | 16.30% | 0.093303 | 0.111374 | 0.078204 | 682.00 |
Apr 23 2024 | 0.093053 | -0.024973 | -21.16% | 0.117878 | 0.118502 | 0.092565 | 12.00 |
Apr 22 2024 | 0.118026 | 0.00989 | 9.15% | 0.127386 | 0.130705 | 0.041703 | 1,125.00 |
Apr 21 2024 | 0.108137 | 0.00012 | 0.11% | 0.107754 | 0.109392 | 0.106916 | 0.00 |
Apr 20 2024 | 0.108017 | 0.001513 | 1.42% | 0.105883 | 0.108822 | 0.105031 | 0.00 |
Apr 19 2024 | 0.106504 | -0.021245 | -16.63% | 0.127386 | 0.130705 | 0.104943 | 1,878.00 |
Apr 18 2024 | 0.127749 | 0.004588 | 3.73% | 0.123287 | 0.12858 | 0.12197 | 0.00 |
Apr 17 2024 | 0.123161 | -0.005249 | -4.09% | 0.128652 | 0.129954 | 0.120193 | 2,496.00 |
Apr 16 2024 | 0.128409 | 0.000644 | 0.50% | 0.127882 | 0.129494 | 0.124381 | 3,423.00 |
Apr 15 2024 | 0.127765 | -0.003725 | -2.83% | 0.136375 | 0.13713 | 0.126249 | 3,269.00 |
Apr 14 2024 | 0.13149 | 0.000149 | 0.11% | 0.129528 | 0.134205 | 0.125595 | 0.00 |
Apr 13 2024 | 0.131341 | -0.003455 | -2.56% | 0.13495 | 0.137005 | 0.124849 | 0.00 |
Apr 12 2024 | 0.134796 | -0.004981 | -3.56% | 0.139909 | 0.142135 | 0.13194 | 3,956.00 |
Apr 11 2024 | 0.139778 | -0.000743 | -0.53% | 0.140255 | 0.14187 | 0.138907 | 2,654.00 |
Apr 10 2024 | 0.14052 | 0.004027 | 2.95% | 0.136375 | 0.141575 | 0.133844 | 2,713.00 |
Apr 09 2024 | 0.136494 | -0.00452 | -3.21% | 0.141054 | 0.141225 | 0.134779 | 3,670.00 |
Apr 08 2024 | 0.141014 | 0.003819 | 2.78% | 0.135365 | 0.143489 | 0.13087 | 2,264.00 |
Apr 07 2024 | 0.137194 | 0.00087 | 0.64% | 0.136093 | 0.138796 | 0.136093 | 0.00 |
Apr 06 2024 | 0.136324 | 0.001986 | 1.48% | 0.133861 | 0.137507 | 0.133317 | 0.00 |
Apr 05 2024 | 0.134339 | -0.000882 | -0.65% | 0.135365 | 0.135728 | 0.13087 | 3,675.00 |
Apr 04 2024 | 0.13522 | -0.018767 | -12.19% | 0.153417 | 0.154789 | 0.130508 | 1,337.00 |
Apr 03 2024 | 0.153988 | 0.000594 | 0.39% | 0.153551 | 0.15606 | 0.151372 | 3,594.00 |
Apr 02 2024 | 0.153394 | -0.010445 | -6.38% | 0.163534 | 0.163534 | 0.151442 | 1,666.00 |
Apr 01 2024 | 0.163839 | -0.00000900 | -0.01% | 0.151648 | 0.16456 | 0.151648 | 2,972.00 |
Mar 31 2024 | 0.163848 | 0.003603 | 2.25% | 0.160247 | 0.164016 | 0.160247 | 0.00 |
Mar 30 2024 | 0.160245 | -0.000476 | -0.30% | 0.161071 | 0.161608 | 0.160193 | 0.00 |