Register to chat with like-minded investors on our interactive forums.
ETCEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2023 | 17.10 | 0.010 | 0.06% | 17.14 | 17.35 | 16.93 | 5,060.00 |
| Nov 28 2023 | 17.09 | 0.150 | 0.89% | 16.96 | 17.31 | 16.61 | 18,566.00 |
| Nov 27 2023 | 16.94 | -0.560 | -3.20% | 17.45 | 17.56 | 16.56 | 9,318.00 |
| Nov 26 2023 | 17.50 | -0.210 | -1.19% | 17.76 | 17.92 | 16.94 | 4,687.00 |
| Nov 25 2023 | 17.71 | 0.170 | 0.97% | 17.54 | 17.84 | 17.40 | 4,218.00 |
| Nov 24 2023 | 17.54 | 0.160 | 0.92% | 17.35 | 17.89 | 17.32 | 8,178.00 |
| Nov 23 2023 | 17.38 | -0.080 | -0.46% | 17.50 | 17.68 | 17.15 | 4,911.00 |
| Nov 22 2023 | 17.46 | 0.740 | 4.43% | 16.62 | 17.76 | 16.54 | 11,788.00 |
| Nov 21 2023 | 16.72 | -1.04 | -5.86% | 17.80 | 17.92 | 16.14 | 15,384.00 |
| Nov 20 2023 | 17.76 | -0.190 | -1.06% | 17.89 | 18.27 | 17.62 | 12,123.00 |
| Nov 19 2023 | 17.95 | 0.300 | 1.70% | 17.65 | 18.00 | 17.36 | 4,252.00 |
| Nov 18 2023 | 17.65 | -0.140 | -0.79% | 17.81 | 17.81 | 16.92 | 6,937.00 |
| Nov 17 2023 | 17.79 | 0.050 | 0.28% | 17.74 | 18.25 | 16.95 | 12,063.00 |
| Nov 16 2023 | 17.74 | -0.560 | -3.06% | 18.32 | 19.20 | 17.41 | 17,922.00 |
| Nov 15 2023 | 18.30 | 0.700 | 3.98% | 18.68 | 18.68 | 17.09 | 25,724.00 |
| Nov 14 2023 | 17.60 | -1.12 | -5.98% | 18.75 | 18.86 | 16.89 | 24,596.00 |
| Nov 13 2023 | 18.72 | 0.010 | 0.05% | 18.76 | 19.92 | 18.33 | 33,140.00 |
| Nov 12 2023 | 18.71 | 0.040 | 0.21% | 18.78 | 19.13 | 17.93 | 19,476.00 |
| Nov 11 2023 | 18.67 | -0.810 | -4.16% | 19.38 | 19.54 | 18.21 | 35,033.00 |
| Nov 10 2023 | 19.48 | 0.280 | 1.46% | 19.33 | 20.45 | 18.89 | 85,051.00 |
| Nov 09 2023 | 19.20 | 2.01 | 11.69% | 17.16 | 19.30 | 16.83 | 94,837.00 |
| Nov 08 2023 | 17.19 | 0.230 | 1.36% | 17.27 | 17.27 | 16.88 | 3,750.00 |
| Nov 07 2023 | 16.96 | -0.270 | -1.57% | 17.26 | 17.28 | 16.41 | 8,019.00 |
| Nov 06 2023 | 17.23 | 0.380 | 2.26% | 16.75 | 17.60 | 16.48 | 32,096.00 |
| Nov 05 2023 | 16.85 | 0.510 | 3.12% | 16.30 | 17.06 | 16.24 | 12,722.00 |
| Nov 04 2023 | 16.34 | 0.250 | 1.55% | 16.12 | 16.43 | 16.00 | 4,665.00 |
| Nov 03 2023 | 16.09 | -0.210 | -1.29% | 16.31 | 16.31 | 15.70 | 5,126.00 |
| Nov 02 2023 | 16.30 | -0.500 | -2.98% | 16.86 | 16.93 | 15.80 | 13,973.00 |
| Nov 01 2023 | 16.80 | 0.300 | 1.82% | 16.48 | 17.09 | 16.14 | 30,698.00 |
| Oct 31 2023 | 16.50 | 0.700 | 4.43% | 15.85 | 17.00 | 15.50 | 22,767.00 |
| Oct 30 2023 | 15.80 | 0.090 | 0.57% | 15.79 | 15.98 | 15.43 | 8,859.00 |
| Oct 29 2023 | 15.71 | 0.360 | 2.35% | 15.36 | 15.82 | 15.19 | 6,030.00 |
| Oct 28 2023 | 15.35 | 0.120 | 0.79% | 15.23 | 15.55 | 15.18 | 4,292.00 |
| Oct 27 2023 | 15.23 | -0.450 | -2.87% | 15.70 | 15.70 | 14.96 | 7,522.00 |
| Oct 26 2023 | 15.68 | 0.180 | 1.16% | 15.53 | 16.28 | 15.02 | 15,023.00 |
| Oct 25 2023 | 15.50 | -0.030 | -0.19% | 15.53 | 15.81 | 15.26 | 5,643.00 |
| Oct 24 2023 | 15.53 | 0.030 | 0.19% | 15.61 | 16.23 | 15.18 | 26,456.00 |
| Oct 23 2023 | 15.50 | 0.560 | 3.75% | 14.93 | 15.74 | 14.80 | 30,005.00 |
| Oct 22 2023 | 14.94 | 0.080 | 0.54% | 14.89 | 14.99 | 14.51 | 5,645.00 |
| Oct 21 2023 | 14.86 | 0.500 | 3.48% | 14.59 | 14.95 | 14.41 | 7,043.00 |
| Oct 20 2023 | 14.36 | 0.390 | 2.79% | 13.97 | 14.65 | 13.95 | 10,451.00 |
| Oct 19 2023 | 13.97 | -0.110 | -0.78% | 14.08 | 14.16 | 13.90 | 6,807.00 |
| Oct 18 2023 | 14.08 | -0.050 | -0.35% | 14.16 | 14.28 | 14.04 | 3,723.00 |
| Oct 17 2023 | 14.13 | -0.330 | -2.28% | 14.44 | 14.48 | 13.98 | 7,265.00 |
| Oct 16 2023 | 14.46 | 0.270 | 1.90% | 14.23 | 15.05 | 14.19 | 11,267.00 |
| Oct 15 2023 | 14.19 | -0.110 | -0.77% | 14.28 | 14.35 | 14.15 | 2,235.00 |
| Oct 14 2023 | 14.30 | 0.210 | 1.49% | 14.09 | 14.35 | 14.09 | 1,347.00 |
| Oct 13 2023 | 14.09 | 0.050 | 0.36% | 14.01 | 14.26 | 13.93 | 3,029.00 |
| Oct 12 2023 | 14.04 | -0.010 | -0.07% | 14.03 | 14.20 | 13.81 | 9,473.00 |
| Oct 11 2023 | 14.05 | -0.070 | -0.50% | 14.12 | 14.20 | 13.79 | 3,354.00 |
| Oct 10 2023 | 14.12 | -0.140 | -0.98% | 14.21 | 14.67 | 13.97 | 3,651.00 |
| Oct 09 2023 | 14.26 | -0.400 | -2.73% | 14.63 | 14.70 | 13.87 | 11,624.00 |
| Oct 08 2023 | 14.66 | -0.120 | -0.81% | 14.78 | 14.86 | 14.54 | 2,364.00 |
| Oct 07 2023 | 14.78 | -0.070 | -0.47% | 14.83 | 14.99 | 14.70 | 6,211.00 |
| Oct 06 2023 | 14.85 | 0.140 | 0.95% | 14.71 | 14.98 | 14.65 | 2,333.00 |
| Oct 05 2023 | 14.71 | -0.220 | -1.47% | 14.93 | 15.01 | 14.61 | 2,509.00 |
| Oct 04 2023 | 14.93 | -0.090 | -0.60% | 15.02 | 15.07 | 14.49 | 5,028.00 |
| Oct 03 2023 | 15.02 | -0.410 | -2.66% | 15.42 | 15.90 | 14.95 | 5,300.00 |
| Oct 02 2023 | 15.43 | -0.370 | -2.34% | 15.81 | 15.95 | 15.04 | 14,281.00 |
| Oct 01 2023 | 15.80 | 0.320 | 2.07% | 15.50 | 15.90 | 15.34 | 6,376.00 |
| Sep 30 2023 | 15.48 | 0.470 | 3.13% | 14.57 | 15.94 | 14.57 | 13,202.00 |
| Sep 29 2023 | 15.01 | 0.080 | 0.54% | 14.57 | 15.16 | 14.57 | 4,717.00 |
| Sep 28 2023 | 14.93 | 0.360 | 2.47% | 14.57 | 15.08 | 14.57 | 5,973.00 |
| Sep 27 2023 | 14.57 | 0.340 | 2.39% | 14.23 | 14.90 | 14.22 | 9,961.00 |
| Sep 26 2023 | 14.23 | -0.110 | -0.77% | 14.19 | 14.45 | 14.06 | 2,973.00 |
| Sep 25 2023 | 14.34 | 0.210 | 1.49% | 14.18 | 14.46 | 14.01 | 2,860.00 |
| Sep 24 2023 | 14.13 | -0.210 | -1.46% | 14.39 | 14.45 | 14.07 | 2,504.00 |
| Sep 23 2023 | 14.34 | 0.050 | 0.35% | 14.29 | 14.38 | 14.22 | 1,954.00 |
| Sep 22 2023 | 14.29 | 0.030 | 0.21% | 14.27 | 14.42 | 14.14 | 1,639.00 |
| Sep 21 2023 | 14.26 | -0.300 | -2.06% | 14.56 | 14.70 | 14.15 | 4,803.00 |
| Sep 20 2023 | 14.56 | -0.190 | -1.29% | 14.74 | 14.76 | 14.39 | 1,880.00 |
| Sep 19 2023 | 14.75 | 0.110 | 0.75% | 14.69 | 14.98 | 14.59 | 7,269.00 |
| Sep 18 2023 | 14.64 | 0.270 | 1.88% | 14.45 | 15.02 | 14.30 | 7,363.00 |
| Sep 17 2023 | 14.37 | -0.280 | -1.91% | 14.65 | 14.67 | 14.22 | 4,209.00 |
| Sep 16 2023 | 14.65 | -0.070 | -0.48% | 14.73 | 14.96 | 14.51 | 5,224.00 |
| Sep 15 2023 | 14.72 | 0.360 | 2.51% | 14.36 | 14.96 | 14.33 | 3,312.00 |
| Sep 14 2023 | 14.36 | 0.250 | 1.77% | 14.12 | 14.51 | 13.99 | 4,194.00 |
| Sep 13 2023 | 14.11 | 0.160 | 1.15% | 13.91 | 14.19 | 13.84 | 7,455.00 |
| Sep 12 2023 | 13.95 | 0.270 | 1.97% | 13.72 | 14.28 | 13.69 | 4,392.00 |
| Sep 11 2023 | 13.68 | -0.440 | -3.12% | 14.10 | 14.16 | 13.42 | 6,407.00 |
| Sep 10 2023 | 14.12 | -0.280 | -1.94% | 14.36 | 14.41 | 13.53 | 23,543.00 |
| Sep 09 2023 | 14.40 | 0.020 | 0.14% | 14.38 | 14.59 | 14.34 | 4,951.00 |
| Sep 08 2023 | 14.38 | -0.150 | -1.03% | 14.57 | 14.64 | 14.23 | 2,042.00 |
| Sep 07 2023 | 14.53 | 0.090 | 0.62% | 14.29 | 14.66 | 14.29 | 5,069.00 |
| Sep 06 2023 | 14.44 | 0.150 | 1.05% | 14.35 | 14.56 | 14.14 | 2,080.00 |
| Sep 05 2023 | 14.29 | 0.080 | 0.56% | 14.22 | 14.43 | 14.02 | 2,224.00 |
| Sep 04 2023 | 14.21 | -0.070 | -0.49% | 14.35 | 14.54 | 14.05 | 4,813.00 |
| Sep 03 2023 | 14.28 | -0.070 | -0.49% | 14.35 | 14.54 | 14.16 | 1,865.00 |
| Sep 02 2023 | 14.35 | 0.090 | 0.63% | 14.31 | 14.46 | 14.19 | 1,811.00 |
| Sep 01 2023 | 14.26 | 0.070 | 0.49% | 14.19 | 14.54 | 14.10 | 4,050.00 |
