EURC (EURC) historical data and Live price

EURC

EURC

$ 1.08 -0.299 %

0.00002438 BTC

MARKET CAP
55.096 M

24H VOLUME
1.99 M

CIRC.SUPPLY
51.126 M

MAX SUPPLY

EURC

USD

Rank454

1H 0.06 %

24H -0.30 %

7D -1.27 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
12/5/23	1.083	1.086	1.077	1.08	1,740,139.86	55,191,322.52
12/4/23	1.088	1.09	1.081	1.083	4,012,772.05	55,222,531.51
12/3/23	1.089	1.091	1.086	1.088	1,687,030.52	56,027,479.19
12/2/23	1.089	1.09	1.087	1.089	1,159,417.45	56,090,793.24
12/1/23	1.084	1.09	1.082	1.089	1,763,883.44	56,071,629.62
11/30/23	1.093	1.095	1.082	1.084	1,873,772.36	55,738,367.89
11/29/23	1.093	1.094	1.089	1.093	2,013,029.68	56,153,621.79
11/28/23	1.094	1.101	1.09	1.093	1,247,805.84	56,172,758.04
11/27/23	1.087	1.095	1.085	1.094	1,619,954.99	56,284,398.1
11/26/23	1.089	1.098	1.085	1.087	827,433.96	56,125,047.84
11/25/23	1.092	1.096	1.086	1.089	990,294.9	56,222,206.82
11/24/23	1.09	1.095	1.087	1.092	1,856,572.31	56,356,227.03
11/23/23	1.091	1.095	1.087	1.09	1,886,595.34	56,553,250.15
11/22/23	1.092	1.098	1.087	1.091	1,659,593.33	56,458,329.47
11/21/23	1.092	1.098	1.09	1.091	2,312,219.87	56,471,818.94
11/20/23	1.09	1.094	1.088	1.092	2,479,000.14	56,433,038.58
11/19/23	1.086	1.09	1.084	1.089	1,124,674.15	56,316,083.89
11/18/23	1.086	1.092	1.084	1.086	1,521,341.33	56,120,764.55
11/17/23	1.081	1.087	1.078	1.086	2,725,348.5	56,135,196.83
11/16/23	1.08	1.083	1.077	1.081	2,398,335.25	55,671,643.22
11/15/23	1.086	1.087	1.077	1.08	2,912,517.04	55,589,443.74
11/14/23	1.067	1.087	1.064	1.086	3,232,041.68	55,734,286
11/13/23	1.06	1.07	1.059	1.068	2,864,919.47	53,861,054.77
11/12/23	1.068	1.074	1.059	1.06	1,413,979.26	53,464,870.79
11/11/23	1.066	1.069	1.065	1.068	2,248,271.82	53,897,024.57
11/10/23	1.064	1.068	1.061	1.066	1,829,457.03	53,791,394.64
11/9/23	1.07	1.072	1.06	1.064	2,094,052.27	53,682,781.82
11/8/23	1.068	1.07	1.065	1.069	6,967,070.13	53,964,952.5
11/7/23	1.07	1.071	1.063	1.068	8,643,440.77	53,871,764.31
11/6/23	1.071	1.075	1.068	1.069	5,646,518.41	53,954,154.23
11/5/23	1.071	1.072	1.069	1.072	3,038,840.78	53,946,956.84
11/4/23	1.074	1.075	1.068	1.071	4,025,843.04	53,921,884.26
11/3/23	1.058	1.075	1.055	1.073	7,293,437.95	54,038,823.78
11/2/23	1.055	1.061	1.053	1.058	6,918,124.7	53,271,261.22
11/1/23	1.057	1.057	1.05	1.055	3,461,825	53,126,949.23
10/31/23	1.06	1.066	1.055	1.057	3,404,174.09	53,268,511.78
10/30/23	1.055	1.06	1.053	1.06	6,412,700.97	53,404,457.5
10/29/23	1.057	1.057	1.053	1.054	1,520,691.88	53,134,591.9
10/28/23	1.058	1.059	1.055	1.057	1,769,725.65	53,276,527.8
10/27/23	1.056	1.059	1.053	1.058	4,577,552.39	53,288,450.75
10/26/23	1.058	1.059	1.046	1.056	3,146,127.41	53,762,649
10/25/23	1.059	1.061	1.056	1.058	3,656,913.51	53,822,192.62
10/24/23	1.066	1.069	1.057	1.059	3,365,710.52	53,881,371.02
10/23/23	1.06	1.072	1.057	1.066	4,661,540.66	54,221,087.65
10/22/23	1.057	1.062	1.055	1.06	691,082.09	53,880,974.45
10/21/23	1.058	1.06	1.056	1.057	456,032.07	53,736,280.57
10/20/23	1.057	1.06	1.055	1.058	2,167,378.33	53,819,213.15
10/19/23	1.052	1.058	1.051	1.057	1,610,505.14	53,761,020.13
10/18/23	1.054	1.058	1.051	1.052	1,698,284.63	53,431,347.73
10/17/23	1.054	1.057	1.051	1.054	1,623,170.28	53,565,556.17
10/16/23	1.051	1.056	1.05	1.054	1,165,023.32	53,532,268.86
10/15/23	1.05	1.052	1.047	1.051	787,071.44	53,361,014.61
10/14/23	1.05	1.051	1.048	1.05	594,984.79	53,270,827.91
10/13/23	1.054	1.055	1.049	1.05	1,056,003.1	53,287,151.89
10/12/23	1.059	1.06	1.052	1.054	1,816,649.1	53,480,856.06
10/11/23	1.059	1.06	1.056	1.059	2,268,241.94	53,667,735.91
10/10/23	1.054	1.059	1.053	1.059	1,240,837.51	54,172,049.17
10/9/23	1.055	1.055	1.048	1.054	1,867,418.08	54,461,688.68
10/8/23	1.055	1.057	1.054	1.055	1,121,000.87	54,370,377.64
10/7/23	1.055	1.057	1.055	1.055	913,451.77	54,399,730.55
10/6/23	1.052	1.057	1.048	1.055	1,904,441.5	54,408,890.19
10/5/23	1.051	1.054	1.05	1.052	1,267,427.24	53,995,738.62
10/4/23	1.046	1.052	1.046	1.051	1,723,250.3	53,932,895.47
10/3/23	1.05	1.05	1.045	1.047	2,004,000.2	51,645,317.13
10/2/23	1.057	1.059	1.048	1.05	2,704,897.74	51,847,839.74
10/1/23	1.058	1.061	1.057	1.057	882,520.64	52,183,511.13
9/30/23	1.058	1.06	1.057	1.058	759,219.63	52,224,404.62
9/29/23	1.056	1.063	1.055	1.058	1,926,859.85	52,199,726.68
9/28/23	1.052	1.058	1.05	1.056	1,279,396.09	52,128,952.58
9/27/23	1.056	1.059	1.05	1.052	1,750,178.31	51,928,935.86
9/26/23	1.06	1.06	1.055	1.056	1,303,888.59	52,127,874.3
9/25/23	1.059	1.061	1.057	1.06	1,615,546	52,053,025.05
9/24/23	1.064	1.066	1.058	1.059	1,092,443.41	52,286,013.67
9/23/23	1.061	1.066	1.06	1.064	918,599.12	52,567,382.96
9/22/23	1.063	1.068	1.058	1.061	1,143,418.21	52,407,031.76
9/21/23	1.066	1.066	1.058	1.063	1,291,267.73	52,329,853.78
9/20/23	1.067	1.071	1.064	1.066	1,722,515.15	52,459,059.1
9/18/23	1.067	1.072	1.062	1.065	1,118,111.56	52,421,725.05
9/17/23	1.067	1.068	1.061	1.067	609,162.87	52,530,646.42
9/16/23	1.067	1.069	1.063	1.067	605,173.67	52,562,674.75
9/15/23	1.064	1.07	1.064	1.067	738,870.94	52,523,303.73
9/14/23	1.076	1.078	1.063	1.064	1,685,964.26	52,398,407.85
9/13/23	1.077	1.079	1.072	1.076	1,316,017.82	52,983,934.21
9/12/23	1.074	1.083	1.074	1.077	1,543,383.88	53,056,153.55
9/11/23	1.069	1.079	1.066	1.074	1,443,430.98	52,912,753.47
9/10/23	1.073	1.074	1.068	1.069	599,125.82	52,660,137.91
9/9/23	1.075	1.075	1.071	1.073	783,472.8	52,844,433.95
9/8/23	1.076	1.08	1.07	1.075	1,701,057.68	52,926,155.45
9/7/23	1.075	1.078	1.073	1.076	987,637.75	52,993,665.84
9/6/23	1.076	1.081	1.074	1.075	920,905.17	53,035,853.81

Similar Coins