Register for streaming realtime charts, analysis tools, and prices.
ETCEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 25.65 | 0.400 | 1.58% | 25.15 | 25.77 | 24.95 | 7,527.00 |
| May 08 2024 | 25.25 | -0.030 | -0.12% | 25.20 | 27.32 | 24.74 | 25,729.00 |
| May 07 2024 | 25.28 | 0.130 | 0.52% | 25.07 | 25.92 | 24.86 | 9,814.00 |
| May 06 2024 | 25.15 | -0.560 | -2.18% | 25.75 | 26.89 | 25.00 | 22,107.00 |
| May 05 2024 | 25.71 | 0.660 | 2.63% | 25.00 | 25.86 | 24.60 | 7,785.00 |
| May 04 2024 | 25.05 | 0.010 | 0.04% | 25.00 | 25.55 | 24.90 | 3,252.00 |
| May 03 2024 | 25.04 | 1.03 | 4.29% | 23.92 | 25.43 | 23.73 | 14,585.00 |
| May 02 2024 | 24.01 | 0.160 | 0.67% | 23.84 | 24.22 | 23.18 | 16,334.00 |
| May 01 2024 | 23.85 | -0.060 | -0.25% | 23.77 | 23.92 | 22.50 | 9,782.00 |
| Apr 30 2024 | 23.91 | -1.90 | -7.36% | 25.66 | 26.06 | 23.17 | 19,398.00 |
| Apr 29 2024 | 25.81 | -0.260 | -1.00% | 26.18 | 26.58 | 25.09 | 12,464.00 |
| Apr 28 2024 | 26.07 | 0.070 | 0.27% | 26.13 | 28.07 | 25.86 | 22,062.00 |
| Apr 27 2024 | 26.00 | 0.640 | 2.52% | 25.34 | 26.39 | 24.64 | 8,129.00 |
| Apr 26 2024 | 25.36 | 0.670 | 2.71% | 25.84 | 26.24 | 24.22 | 14,493.00 |
| Apr 25 2024 | 24.69 | 0.150 | 0.61% | 25.62 | 25.84 | 24.09 | 3,682.00 |
| Apr 24 2024 | 24.54 | -1.80 | -6.83% | 26.18 | 26.60 | 24.34 | 7,035.00 |
| Apr 23 2024 | 26.34 | -0.260 | -0.98% | 26.62 | 26.76 | 25.84 | 2,761.00 |
| Apr 22 2024 | 26.60 | 0.790 | 3.06% | 25.75 | 26.79 | 25.75 | 6,196.00 |
| Apr 21 2024 | 25.81 | -0.370 | -1.41% | 26.19 | 26.58 | 25.45 | 6,495.00 |
| Apr 20 2024 | 26.18 | 1.62 | 6.60% | 24.49 | 26.50 | 24.26 | 7,474.00 |
| Apr 19 2024 | 24.56 | -0.010 | -0.04% | 24.55 | 25.02 | 22.73 | 19,281.00 |
| Apr 18 2024 | 24.57 | 0.720 | 3.02% | 23.78 | 24.81 | 23.35 | 3,984.00 |
| Apr 17 2024 | 23.85 | -0.920 | -3.71% | 24.56 | 25.09 | 23.20 | 16,302.00 |
| Apr 16 2024 | 24.77 | -0.140 | -0.56% | 24.81 | 25.54 | 23.63 | 27,330.00 |
| Apr 15 2024 | 24.91 | -0.620 | -2.43% | 25.26 | 26.58 | 24.01 | 25,600.00 |
| Apr 14 2024 | 25.53 | 1.07 | 4.37% | 24.38 | 25.95 | 23.31 | 29,196.00 |
| Apr 13 2024 | 24.46 | -3.47 | -12.42% | 28.00 | 28.31 | 21.68 | 55,449.00 |
| Apr 12 2024 | 27.93 | -3.55 | -11.28% | 31.17 | 31.75 | 25.55 | 69,093.00 |
| Apr 11 2024 | 31.48 | 0.370 | 1.19% | 31.17 | 32.23 | 30.91 | 17,515.00 |
| Apr 10 2024 | 31.11 | 0.870 | 2.88% | 30.21 | 31.27 | 29.18 | 19,158.00 |
| Apr 09 2024 | 30.24 | -2.64 | -8.03% | 32.88 | 33.00 | 30.06 | 24,638.00 |
| Apr 08 2024 | 32.88 | 1.59 | 5.08% | 31.18 | 33.13 | 30.55 | 36,783.00 |
| Apr 07 2024 | 31.29 | 0.480 | 1.56% | 30.98 | 32.07 | 30.69 | 13,302.00 |
| Apr 06 2024 | 30.81 | 0.120 | 0.39% | 30.60 | 30.92 | 30.29 | 2,093.00 |
| Apr 05 2024 | 30.69 | 0.510 | 1.69% | 30.27 | 31.46 | 29.27 | 46,023.00 |
| Apr 04 2024 | 30.18 | 1.79 | 6.31% | 28.39 | 30.95 | 20.00 | 24,890.00 |
| Apr 03 2024 | 28.39 | 0.390 | 1.39% | 27.81 | 28.69 | 27.00 | 13,087.00 |
| Apr 02 2024 | 28.00 | -2.53 | -8.29% | 30.42 | 30.45 | 27.73 | 40,184.00 |
| Apr 01 2024 | 30.53 | -1.29 | -4.05% | 31.70 | 32.24 | 29.63 | 17,787.00 |
| Mar 31 2024 | 31.82 | 1.35 | 4.43% | 30.52 | 31.92 | 30.44 | 2,211.00 |
| Mar 30 2024 | 30.47 | -1.31 | -4.12% | 31.58 | 32.05 | 30.45 | 14,444.00 |
| Mar 29 2024 | 31.78 | 1.66 | 5.51% | 30.15 | 32.38 | 29.49 | 12,051.00 |
| Mar 28 2024 | 30.12 | 0.820 | 2.80% | 29.38 | 30.46 | 28.91 | 18,931.00 |
| Mar 27 2024 | 29.30 | -0.400 | -1.35% | 29.62 | 30.03 | 28.57 | 16,670.00 |
| Mar 26 2024 | 29.70 | 0.110 | 0.37% | 29.84 | 30.63 | 29.33 | 9,868.00 |
| Mar 25 2024 | 29.59 | 0.360 | 1.23% | 29.12 | 30.17 | 28.62 | 29,560.00 |
| Mar 24 2024 | 29.23 | 1.17 | 4.17% | 27.99 | 29.31 | 27.97 | 6,062.00 |
| Mar 23 2024 | 28.06 | 1.02 | 3.77% | 27.13 | 29.19 | 26.98 | 14,542.00 |
| Mar 22 2024 | 27.04 | -0.880 | -3.15% | 27.92 | 28.33 | 26.37 | 5,201.00 |
| Mar 21 2024 | 27.92 | -0.140 | -0.50% | 27.90 | 28.27 | 27.04 | 25,064.00 |
| Mar 20 2024 | 28.06 | 2.51 | 9.82% | 25.64 | 28.13 | 24.68 | 38,715.00 |
| Mar 19 2024 | 25.55 | -3.43 | -11.84% | 29.41 | 29.41 | 25.06 | 18,608.00 |
| Mar 18 2024 | 28.98 | -0.320 | -1.09% | 29.21 | 29.48 | 27.90 | 5,669.00 |
| Mar 17 2024 | 29.30 | 1.22 | 4.34% | 28.40 | 29.74 | 26.94 | 24,003.00 |
| Mar 16 2024 | 28.08 | -2.49 | -8.15% | 30.55 | 30.91 | 27.56 | 25,847.00 |
| Mar 15 2024 | 30.57 | -1.73 | -5.36% | 32.30 | 32.67 | 28.10 | 54,320.00 |
| Mar 14 2024 | 32.30 | -1.07 | -3.21% | 33.37 | 33.74 | 30.63 | 21,766.00 |
| Mar 13 2024 | 33.37 | -0.360 | -1.07% | 33.71 | 34.37 | 32.81 | 5,432.00 |
| Mar 12 2024 | 33.73 | -0.960 | -2.77% | 34.73 | 34.85 | 31.80 | 13,259.00 |
| Mar 11 2024 | 34.69 | 1.73 | 5.25% | 32.93 | 36.18 | 31.19 | 96,569.00 |
| Mar 10 2024 | 32.96 | -1.19 | -3.48% | 34.13 | 34.52 | 32.31 | 20,643.00 |
| Mar 09 2024 | 34.15 | -0.680 | -1.95% | 34.84 | 36.26 | 33.92 | 21,531.00 |
| Mar 08 2024 | 34.83 | 0.260 | 0.75% | 34.65 | 36.00 | 33.33 | 32,135.00 |
| Mar 07 2024 | 34.57 | 0.620 | 1.83% | 34.12 | 35.05 | 32.97 | 15,144.00 |
| Mar 06 2024 | 33.95 | 2.23 | 7.03% | 31.54 | 35.38 | 30.38 | 49,081.00 |
| Mar 05 2024 | 31.72 | -1.50 | -4.52% | 33.46 | 36.58 | 26.22 | 201,075.00 |
| Mar 04 2024 | 33.22 | 2.42 | 7.86% | 30.89 | 33.82 | 30.54 | 25,022.00 |
| Mar 03 2024 | 30.80 | -0.910 | -2.87% | 31.58 | 33.07 | 28.46 | 19,187.00 |
| Mar 02 2024 | 31.71 | 3.83 | 13.74% | 27.91 | 32.19 | 27.89 | 22,692.00 |
| Mar 01 2024 | 27.88 | 1.05 | 3.91% | 26.71 | 28.04 | 26.67 | 19,083.00 |
| Feb 29 2024 | 26.83 | -0.410 | -1.51% | 27.05 | 29.00 | 26.05 | 79,838.00 |
| Feb 28 2024 | 27.24 | 1.33 | 5.13% | 25.88 | 28.75 | 24.53 | 27,505.00 |
| Feb 27 2024 | 25.91 | 0.400 | 1.57% | 25.55 | 26.35 | 25.29 | 33,825.00 |
| Feb 26 2024 | 25.51 | 0.420 | 1.67% | 25.03 | 25.70 | 24.42 | 13,983.00 |
| Feb 25 2024 | 25.09 | 0.950 | 3.94% | 23.84 | 25.30 | 23.84 | 7,632.00 |
| Feb 24 2024 | 24.14 | 0.590 | 2.51% | 23.84 | 24.19 | 23.18 | 11,214.00 |
| Feb 23 2024 | 23.55 | -0.250 | -1.05% | 23.84 | 23.96 | 23.18 | 3,734.00 |
| Feb 22 2024 | 23.80 | -0.360 | -1.49% | 24.13 | 24.36 | 23.54 | 8,031.00 |
| Feb 21 2024 | 24.16 | -0.830 | -3.32% | 24.20 | 25.24 | 23.34 | 4,409.00 |
| Feb 20 2024 | 24.99 | -0.420 | -1.65% | 25.59 | 25.65 | 24.00 | 11,364.00 |
| Feb 19 2024 | 25.41 | 0.780 | 3.17% | 24.66 | 25.85 | 24.36 | 5,916.00 |
| Feb 18 2024 | 24.63 | 0.400 | 1.65% | 24.20 | 24.77 | 23.91 | 2,179.00 |
| Feb 17 2024 | 24.23 | -0.690 | -2.77% | 24.85 | 24.88 | 23.61 | 9,474.00 |
| Feb 16 2024 | 24.92 | 0.020 | 0.08% | 24.86 | 25.50 | 24.30 | 32,015.00 |
| Feb 15 2024 | 24.90 | -0.130 | -0.52% | 25.14 | 25.48 | 24.51 | 33,565.00 |
| Feb 14 2024 | 25.03 | 0.560 | 2.29% | 24.46 | 25.43 | 24.00 | 24,762.00 |
| Feb 13 2024 | 24.47 | -0.550 | -2.20% | 24.91 | 25.34 | 24.05 | 25,903.00 |
| Feb 12 2024 | 25.02 | 1.17 | 4.91% | 23.89 | 25.18 | 23.58 | 8,259.00 |
| Feb 11 2024 | 23.85 | 0.060 | 0.25% | 23.83 | 24.33 | 23.55 | 5,198.00 |
| Feb 10 2024 | 23.79 | -0.210 | -0.88% | 24.02 | 24.48 | 23.16 | 16,733.00 |
