EurocoinToken Historical Data - ECTEGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
EurocoinToken (Cryptocurrency:ECTEGBP)
EurocoinToken (Cryptocurrency:ECTEGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
EurocoinToken	ECTEGBP	Crypto	539,451	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000175	0.22%	0.078396	0.015473	0.381665

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.078302	0.078581	0.078194	0.078221	0.023507 - 0.148842

Exchange	Last Trade	Size	Trade Price	Currency
LATK	22:00:13	897.00	0.079477	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	0.00000000	ECTE	ECTEEUR	ECTEUSD	ECTEBTC

ECTEGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.07688	0.081915	0.073146	5,646.33	0.001516	1.97%
1 Month	0.109022	0.144307	0.06715	3,028.49	-0.030626	-28.09%
3 Months	0.110454	0.148842	0.06715	2,384.44	-0.032058	-29.02%
6 Months	0.061618	0.148842	0.034175	2,604.73	0.016778	27.23%
1 Year	0.057993	0.148842	0.023507	3,428.88	0.020403	35.18%
3 Years	0.031639	0.923956	0.011255	100,950.30	0.046757	147.78%
5 Years	0.061527	0.923956	0.000706	101,431.34	0.016869	27.42%

ECTEGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
17 May 2024	0.078323	-0.000507	-0.64%	0.078872	0.079804	0.077579	4,433.00
16 May 2024	0.078829	0.005034	6.82%	0.073876	0.079082	0.073555	8,278.00
15 May 2024	0.073795	-0.001802	-2.38%	0.075625	0.075821	0.07324	6,187.00
14 May 2024	0.075597	0.00098	1.31%	0.08083	0.081915	0.074722	6,196.00
13 May 2024	0.074617	0.00077	1.04%	0.073912	0.07502	0.073646	0.00
12 May 2024	0.073847	-0.000173	-0.23%	0.073811	0.074547	0.073458	0.00
11 May 2024	0.07402	-0.003017	-3.92%	0.07688	0.07737	0.073146	3,135.00
10 May 2024	0.077037	0.002686	3.61%	0.074519	0.077348	0.074461	3,505.00
09 May 2024	0.074351	-0.002157	-2.82%	0.07634	0.077109	0.074058	2,574.00
08 May 2024	0.076508	-0.000446	-0.58%	0.07705	0.078563	0.076265	6,799.00
07 May 2024	0.076955	-0.001184	-1.52%	0.08083	0.144307	0.076567	1,639.00
06 May 2024	0.078139	0.000279	0.36%	0.078043	0.078736	0.076828	0.00
05 May 2024	0.07786	0.001036	1.35%	0.076696	0.078486	0.0764	0.00
04 May 2024	0.076823	0.001807	2.41%	0.074973	0.078584	0.074603	1,843.00
03 May 2024	0.075016	0.000911	1.23%	0.07407	0.075709	0.072392	2,247.00
02 May 2024	0.074105	-0.003051	-3.95%	0.077187	0.077348	0.072058	0.00
01 May 2024	0.077156	-0.003651	-4.52%	0.08083	0.081915	0.07544	2,697.00
30 Apr 2024	0.080807	0.000253	0.31%	0.111666	0.144307	0.078614	3,135.00
29 Apr 2024	0.080554	-0.00007	-0.09%	0.080478	0.081723	0.080257	0.00
28 Apr 2024	0.080624	-0.007184	-8.18%	0.087804	0.087973	0.080205	0.00
27 Apr 2024	0.087808	-0.000849	-0.96%	0.088676	0.089092	0.087273	3,308.00
26 Apr 2024	0.088657	-0.004191	-4.51%	0.092894	0.093387	0.086673	885.00
25 Apr 2024	0.092848	0.012863	16.08%	0.080242	0.095649	0.06715	682.00
24 Apr 2024	0.079985	-0.021859	-21.46%	0.101681	0.102226	0.079601	12.00
23 Apr 2024	0.101844	0.008899	9.58%	0.111666	0.112998	0.094452	1,125.00
22 Apr 2024	0.092944	-0.00002	-0.02%	0.092966	0.094122	0.092139	0.00
21 Apr 2024	0.092964	0.001262	1.38%	0.091468	0.093724	0.0906	0.00
20 Apr 2024	0.091702	-0.017632	-16.13%	0.109022	0.111821	0.090233	1,878.00
19 Apr 2024	0.109334	0.003876	3.68%	0.105622	0.110161	0.104385	0.00
18 Apr 2024	0.105458	-0.004269	-3.89%	0.109758	0.110996	0.102944	2,496.00

Ishares North American T...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions