EurocoinToken Historical Data - ECTEUSD | 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:ECTEUSD)
EurocoinToken (Cryptocurrency:ECTEUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
EurocoinToken	ECTEUSD	Crypto	512,575	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.071586	-43.15%	0.094304	0.018861	0.465235

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.094805	0.16849	0.093715	0.16589	0.042847 - 0.189223

Exchange	Last Trade	Size	Trade Price	Currency
LATK	03:21:32	0.041700	0.094848	USD

Price x Volume	Volume	Base Symbol	Related Pairs
179.45	1,497.74	ECTE	ECTEEUR	ECTEGBP	ECTEBTC

ECTEUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.089791	0.097664	0.089748	545.92	0.004513	5.03%
1 Month	0.094805	0.103159	0.089748	1,804.52	-0.0005	-0.53%
3 Months	0.146641	0.175695	0.081884	2,891.01	-0.052337	-35.69%
6 Months	0.105522	0.189223	0.072866	2,797.50	-0.011217	-10.63%
1 Year	0.069488	0.189223	0.042847	3,142.30	0.024817	35.71%
3 Years	0.027942	1.25	0.020749	95,529.22	0.066363	237.50%
5 Years	0.10384	1.25	0.00092	99,256.50	-0.009536	-9.18%

ECTEUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
01 Jul 2024	0.094087	0.002821	3.09%	0.091337	0.094379	0.090971	0.00
30 Jun 2024	0.091267	0.000772	0.85%	0.090468	0.091669	0.090444	0.00
29 Jun 2024	0.090495	-0.001826	-1.98%	0.092416	0.09321	0.089912	1,135.00
28 Jun 2024	0.092321	0.001151	1.26%	0.091219	0.093407	0.090841	98.00
27 Jun 2024	0.09117	-0.001465	-1.58%	0.094805	0.097664	0.09103	949.00
26 Jun 2024	0.092635	0.002775	3.09%	0.089791	0.093597	0.089748	0.00
25 Jun 2024	0.08986	-0.004507	-4.78%	0.094107	0.094325	0.087265	0.00
24 Jun 2024	0.094366	-0.001341	-1.40%	0.095725	0.096087	0.094244	0.00
23 Jun 2024	0.095708	0.000271	0.28%	0.095576	0.096076	0.095234	0.00
22 Jun 2024	0.095437	-0.001235	-1.28%	0.096674	0.096833	0.094421	0.00
21 Jun 2024	0.096672	0.0007	0.73%	0.096152	0.098998	0.095913	590.00
20 Jun 2024	0.095972	-0.000935	-0.96%	0.097057	0.097892	0.095762	551.00
19 Jun 2024	0.096907	-0.00206	-2.08%	0.099064	0.099126	0.095405	0.00
18 Jun 2024	0.098967	0.000341	0.35%	0.094805	0.100221	0.094618	528.00
17 Jun 2024	0.098626	0.000678	0.69%	0.097941	0.099022	0.09768	0.00
16 Jun 2024	0.097948	0.000233	0.24%	0.097672	0.098269	0.097427	0.00
15 Jun 2024	0.097715	-0.001137	-1.15%	0.098931	0.099634	0.09623	252.00
14 Jun 2024	0.098852	-0.002136	-2.12%	0.101008	0.101196	0.098016	0.00
13 Jun 2024	0.100988	0.001939	1.96%	0.098971	0.103159	0.098353	2,506.00
12 Jun 2024	0.099048	-0.003077	-3.01%	0.102217	0.102217	0.09726	352.00
11 Jun 2024	0.102125	0.003215	3.25%	0.094805	0.102988	0.094618	3,264.00
10 Jun 2024	0.09891	0.000464	0.47%	0.098388	0.099174	0.098212	0.00
09 Jun 2024	0.098446	-0.00001	-0.01%	0.098384	0.098716	0.098274	0.00
08 Jun 2024	0.098457	-0.002049	-2.04%	0.100474	0.102129	0.097301	0.00
07 Jun 2024	0.100505	0.000966	0.97%	0.099618	0.100984	0.09915	4,007.00
06 Jun 2024	0.099539	0.000751	0.76%	0.094805	0.100457	0.094618	6,136.00
05 Jun 2024	0.098788	0.002483	2.58%	0.096326	0.099446	0.095978	5,917.00
04 Jun 2024	0.096305	0.00139	1.46%	0.094805	0.098369	0.094618	6,188.00
03 Jun 2024	0.094915	0.000141	0.15%	0.094805	0.095759	0.094312	0.00
02 Jun 2024	0.094774	0.000323	0.34%	0.0945	0.094937	0.094357	0.00

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