- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
EURC (EURC) historical data and Live price
EURC
EURC$ 1.06 -0.023 % 
0.00001655 BTC
0.00001655 BTC MARKET CAP
43.123 M
43.123 M
24H VOLUME
2.746 M
2.746 M
CIRC.SUPPLY
40.777 M
40.777 M
MAX SUPPLY
Rank649
1H -0.03 %
24H -0.02 %
7D -0.14 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/28/24 | 1.062 | 1.063 | 1.057 | 1.061 | 1,985,349.61 | 43,372,985.95 |
| 4/27/24 | 1.058 | 1.062 | 1.057 | 1.062 | 1,775,370.95 | 43,399,754.26 |
| 4/26/24 | 1.062 | 1.063 | 1.057 | 1.058 | 2,204,953.48 | 43,247,715.47 |
| 4/25/24 | 1.058 | 1.063 | 1.052 | 1.062 | 4,931,229.22 | 43,431,039.05 |
| 4/24/24 | 1.062 | 1.066 | 1.058 | 1.058 | 2,356,942.72 | 43,200,265.74 |
| 4/23/24 | 1.059 | 1.063 | 1.057 | 1.062 | 2,604,972.1 | 43,397,652.81 |
| 4/22/24 | 1.052 | 1.06 | 1.049 | 1.059 | 1,950,497.1 | 43,313,781.95 |
| 4/21/24 | 1.058 | 1.06 | 1.047 | 1.052 | 1,674,196.52 | 43,645,751.7 |
| 4/20/24 | 1.052 | 1.06 | 1.042 | 1.058 | 1,774,566.88 | 43,888,334.87 |
| 4/19/24 | 1.062 | 1.062 | 1.05 | 1.052 | 2,394,630.73 | 43,661,105.8 |
| 4/18/24 | 1.063 | 1.07 | 1.061 | 1.063 | 3,479,371.13 | 44,121,454.91 |
| 4/17/24 | 1.06 | 1.064 | 1.055 | 1.063 | 2,499,452.04 | 45,131,023.2 |
| 4/16/24 | 1.059 | 1.061 | 1.042 | 1.06 | 3,046,697.33 | 45,023,524.36 |
| 4/15/24 | 1.054 | 1.062 | 1.041 | 1.058 | 2,266,290.72 | 44,671,779.8 |
| 4/14/24 | 1.072 | 1.072 | 1.049 | 1.054 | 3,797,207.4 | 46,454,788.28 |
| 4/13/24 | 1.073 | 1.076 | 1.061 | 1.072 | 2,929,336.84 | 47,240,554.65 |
| 4/12/24 | 1.073 | 1.079 | 1.065 | 1.073 | 2,940,964.56 | 47,263,568.63 |
| 4/11/24 | 1.076 | 1.086 | 1.071 | 1.073 | 2,159,258.86 | 48,820,430.29 |
| 4/10/24 | 1.084 | 1.087 | 1.075 | 1.076 | 2,585,879.96 | 50,788,398.16 |
| 4/9/24 | 1.087 | 1.088 | 1.083 | 1.084 | 2,430,957.3 | 52,188,564.93 |
| 4/8/24 | 1.08 | 1.087 | 1.079 | 1.087 | 2,230,874.53 | 52,305,874.48 |
| 4/7/24 | 1.086 | 1.088 | 1.079 | 1.08 | 1,820,992.46 | 52,027,872.99 |
| 4/6/24 | 1.086 | 1.088 | 1.079 | 1.086 | 1,373,754.56 | 52,310,635.6 |
| 4/5/24 | 1.084 | 1.086 | 1.079 | 1.086 | 1,890,137.82 | 52,319,360.87 |
| 4/4/24 | 1.077 | 1.085 | 1.073 | 1.084 | 3,429,249.65 | 52,232,247.93 |
| 4/3/24 | 1.079 | 1.081 | 1.072 | 1.077 | 2,002,954 | 55,195,671.51 |
| 4/2/24 | 1.079 | 1.082 | 1.074 | 1.078 | 2,225,133.71 | 55,251,287.16 |
| 4/1/24 | 1.08 | 1.082 | 1.075 | 1.081 | 2,468,294.22 | 55,308,834.28 |
| 3/31/24 | 1.077 | 1.083 | 1.075 | 1.081 | 1,859,746.2 | 55,367,104.38 |
| 3/30/24 | 1.084 | 1.084 | 1.077 | 1.077 | 1,856,771.47 | 55,184,761.71 |
| 3/29/24 | 1.08 | 1.087 | 1.078 | 1.084 | 2,349,798.78 | 55,539,174.49 |
| 3/28/24 | 1.089 | 1.091 | 1.08 | 1.08 | 2,374,218.63 | 55,356,552.8 |
| 3/27/24 | 1.087 | 1.09 | 1.081 | 1.089 | 2,133,172.12 | 55,569,599.68 |
| 3/26/24 | 1.09 | 1.091 | 1.081 | 1.088 | 3,007,820.36 | 56,567,589.96 |
| 3/25/24 | 1.088 | 1.09 | 1.08 | 1.089 | 1,954,197.36 | 56,672,598.59 |
| 3/24/24 | 1.087 | 1.088 | 1.081 | 1.087 | 1,586,716.23 | 56,568,686.37 |
| 3/23/24 | 1.085 | 1.087 | 1.081 | 1.087 | 2,259,094.94 | 56,515,615.07 |
| 3/22/24 | 1.088 | 1.089 | 1.081 | 1.085 | 2,822,440.3 | 56,441,915.78 |
| 3/21/24 | 1.081 | 1.089 | 1.08 | 1.088 | 3,157,840.24 | 56,562,897.35 |
| 3/20/24 | 1.088 | 1.09 | 1.076 | 1.081 | 3,939,801.27 | 56,166,853.63 |
| 3/19/24 | 1.078 | 1.091 | 1.077 | 1.087 | 3,840,705.56 | 56,488,654.49 |
| 3/18/24 | 1.087 | 1.087 | 1.075 | 1.078 | 2,089,031.72 | 56,062,782.99 |
| 3/17/24 | 1.088 | 1.089 | 1.076 | 1.087 | 2,043,896.25 | 56,533,129.73 |
| 3/16/24 | 1.091 | 1.091 | 1.073 | 1.088 | 3,048,855.25 | 56,580,471.83 |
| 3/15/24 | 1.088 | 1.1 | 1.082 | 1.091 | 2,851,152.97 | 56,716,661.68 |
| 3/14/24 | 1.094 | 1.099 | 1.088 | 1.088 | 3,123,053.57 | 56,883,041.04 |
| 3/13/24 | 1.1 | 1.101 | 1.09 | 1.094 | 3,349,040.88 | 57,257,024.5 |
| 3/12/24 | 1.09 | 1.1 | 1.088 | 1.099 | 2,786,933.73 | 57,596,314.65 |
| 3/11/24 | 1.094 | 1.099 | 1.089 | 1.09 | 3,076,656.24 | 57,102,009.92 |
| 3/10/24 | 1.101 | 1.118 | 1.086 | 1.094 | 3,548,310.26 | 57,069,002.06 |
| 3/9/24 | 1.103 | 1.119 | 1.1 | 1.101 | 1,824,615.01 | 57,429,117.68 |
| 3/8/24 | 1.103 | 1.105 | 1.102 | 1.103 | 2,684,586.79 | 57,542,559.96 |
| 3/7/24 | 1.102 | 1.105 | 1.097 | 1.103 | 3,364,185.66 | 57,528,889.41 |
| 3/6/24 | 1.093 | 1.104 | 1.09 | 1.102 | 3,727,531.78 | 58,009,972.16 |
| 3/5/24 | 1.089 | 1.096 | 1.083 | 1.093 | 4,841,981.42 | 52,652,133.99 |
| 3/4/24 | 1.087 | 1.093 | 1.086 | 1.089 | 4,141,520.18 | 52,457,752.98 |
| 3/3/24 | 1.084 | 1.096 | 1.084 | 1.087 | 2,809,043.34 | 52,697,620.89 |
| 3/2/24 | 1.085 | 1.091 | 1.083 | 1.085 | 2,521,787.09 | 52,581,855.58 |
| 3/1/24 | 1.079 | 1.088 | 1.076 | 1.086 | 2,591,887.9 | 52,641,280.56 |
| 2/29/24 | 1.085 | 1.101 | 1.077 | 1.079 | 3,139,508.49 | 52,308,359.27 |
| 2/28/24 | 1.088 | 1.098 | 1.081 | 1.086 | 2,791,228.83 | 53,170,071.67 |
| 2/27/24 | 1.085 | 1.088 | 1.082 | 1.088 | 2,601,020.9 | 53,270,849.86 |
| 2/26/24 | 1.082 | 1.088 | 1.082 | 1.085 | 1,697,948.98 | 53,152,976.63 |
| 2/25/24 | 1.081 | 1.087 | 1.08 | 1.082 | 1,515,402.66 | 52,991,194.06 |
| 2/24/24 | 1.079 | 1.086 | 1.078 | 1.081 | 1,420,311.04 | 52,928,541.65 |
| 2/23/24 | 1.08 | 1.085 | 1.078 | 1.079 | 1,942,163.66 | 52,811,068.73 |
| 2/22/24 | 1.082 | 1.084 | 1.076 | 1.08 | 1,644,433.26 | 52,617,304.69 |
| 2/21/24 | 1.075 | 1.083 | 1.072 | 1.082 | 1,757,012.49 | 52,777,289.56 |
| 2/20/24 | 1.074 | 1.082 | 1.073 | 1.075 | 1,621,835.43 | 52,438,837.39 |
| 2/19/24 | 1.072 | 1.08 | 1.071 | 1.074 | 1,788,447.82 | 53,552,892.84 |
| 2/18/24 | 1.075 | 1.086 | 1.066 | 1.071 | 955,096.72 | 53,419,359.35 |
| 2/17/24 | 1.078 | 1.079 | 1.074 | 1.075 | 1,086,901.02 | 53,590,848.77 |
| 2/16/24 | 1.072 | 1.079 | 1.065 | 1.078 | 1,237,656.15 | 53,754,528.15 |
| 2/15/24 | 1.073 | 1.076 | 1.06 | 1.072 | 1,460,808.6 | 53,403,593.02 |
| 2/14/24 | 1.073 | 1.075 | 1.071 | 1.073 | 1,336,050.92 | 53,421,753.97 |
| 2/13/24 | 1.083 | 1.083 | 1.073 | 1.073 | 2,799,057.77 | 53,409,290.38 |
| 2/12/24 | 1.078 | 1.087 | 1.076 | 1.083 | 1,417,143.06 | 54,408,025.9 |
| 2/11/24 | 1.086 | 1.087 | 1.078 | 1.078 | 1,185,440.71 | 54,274,108.09 |
| 2/10/24 | 1.081 | 1.088 | 1.078 | 1.086 | 1,121,742.92 | 54,683,455.77 |
| 2/9/24 | 1.084 | 1.089 | 1.076 | 1.081 | 2,620,635.59 | 54,414,172.11 |
| 2/8/24 | 1.085 | 1.086 | 1.078 | 1.084 | 1,325,234.16 | 54,556,022.77 |
| 2/7/24 | 1.083 | 1.086 | 1.08 | 1.086 | 1,359,583.06 | 54,622,882.39 |
| 2/6/24 | 1.082 | 1.084 | 1.079 | 1.083 | 1,025,802.95 | 55,576,728.53 |
| 2/5/24 | 1.082 | 1.083 | 1.078 | 1.082 | 1,644,810.76 | 55,521,380.83 |
| 2/4/24 | 1.081 | 1.083 | 1.079 | 1.081 | 725,019.58 | 55,475,038 |
| 2/3/24 | 1.083 | 1.084 | 1.081 | 1.081 | 895,893.47 | 55,469,188.4 |
| 2/2/24 | 1.089 | 1.089 | 1.081 | 1.083 | 1,431,432.73 | 56,122,020 |
| 2/1/24 | 1.083 | 1.089 | 1.082 | 1.089 | 1,211,929.37 | 56,323,795.1 |
| 1/31/24 | 1.085 | 1.088 | 1.073 | 1.083 | 1,142,486.75 | 55,919,002.43 |
| 1/30/24 | 1.081 | 1.09 | 1.08 | 1.085 | 788,188.67 | 56,022,182.82 |
