EURC EURC
$1.13-0.01 (-0.48%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.13 | -0.35% | $1.13 | $1.13 | $1.13 | 69.65M |
| 2026-09-30 | $1.13 | -0.05% | $1.13 | $1.14 | $1.13 | 64.90M |
| 2026-09-29 | $1.13 | -0.25% | $1.14 | $1.14 | $1.13 | 52.38M |
| 2026-09-28 | $1.14 | -0.06% | $1.14 | $1.14 | $1.14 | 68.69M |
| 2026-09-27 | $1.14 | -0.03% | $1.14 | $1.14 | $1.14 | 22.28M |
| 2026-09-26 | $1.14 | -0.11% | $1.14 | $1.14 | $1.14 | 12.33M |
| 2026-09-25 | $1.14 | +0.14% | $1.14 | $1.14 | $1.14 | 50.28M |
| 2026-09-24 | $1.14 | +0.01% | $1.14 | $1.14 | $1.14 | 59.04M |
| 2026-09-23 | $1.14 | -0.61% | $1.14 | $1.14 | $1.14 | 61.48M |
| 2026-09-22 | $1.14 | -0.14% | $1.15 | $1.15 | $1.14 | 63.03M |
| 2026-09-21 | $1.15 | -0.18% | $1.15 | $1.15 | $1.15 | 78.71M |
| 2026-09-20 | $1.15 | -0.14% | $1.15 | $1.15 | $1.15 | 32.16M |
| 2026-09-19 | $1.15 | +0.02% | $1.15 | $1.15 | $1.15 | 25.11M |
| 2026-09-18 | $1.15 | +0.17% | $1.15 | $1.15 | $1.15 | 70.12M |
| 2026-09-17 | $1.15 | +0.12% | $1.15 | $1.15 | $1.15 | 47.91M |
| 2026-09-16 | $1.15 | -0.64% | $1.15 | $1.16 | $1.14 | 56.67M |
| 2026-09-15 | $1.15 | -0.12% | $1.16 | $1.16 | $1.15 | 73.29M |
| 2026-09-14 | $1.16 | -0.37% | $1.16 | $1.16 | $1.15 | 71.59M |
| 2026-09-13 | $1.16 | +0.04% | $1.16 | $1.16 | $1.16 | 35.01M |
| 2026-09-12 | $1.16 | -0.02% | $1.16 | $1.16 | $1.16 | 17.13M |
| 2026-09-11 | $1.16 | -0.15% | $1.16 | $1.16 | $1.16 | 73.69M |
| 2026-09-10 | $1.16 | -0.15% | $1.16 | $1.16 | $1.16 | 54.82M |
| 2026-09-09 | $1.16 | 0.00% | $1.16 | $1.17 | $1.16 | 55.22M |
| 2026-09-08 | $1.16 | +0.04% | $1.16 | $1.16 | $1.16 | 51.15M |
| 2026-09-07 | $1.16 | +0.08% | $1.16 | $1.16 | $1.16 | 35.13M |
| 2026-09-06 | $1.16 | +0.04% | $1.16 | $1.16 | $1.16 | 18.91M |
| 2026-09-05 | $1.16 | -0.03% | $1.16 | $1.16 | $1.16 | 14.99M |
| 2026-09-04 | $1.16 | -0.13% | $1.16 | $1.16 | $1.16 | 50.84M |
| 2026-09-03 | $1.16 | +0.41% | $1.16 | $1.16 | $1.16 | 72.12M |
| 2026-09-02 | $1.16 | -0.10% | $1.16 | $1.16 | $1.16 | 41.77M |
| 2026-09-01 | $1.16 | -0.27% | $1.16 | $1.16 | $1.16 | 39.11M |
| 2026-08-31 | $1.16 | +0.19% | $1.16 | $1.16 | $1.16 | 46.26M |
| 2026-08-30 | $1.16 | +0.22% | $1.16 | $1.16 | $1.16 | 27.74M |
| 2026-08-29 | $1.16 | -0.07% | $1.16 | $1.16 | $1.16 | 13.35M |
| 2026-08-28 | $1.16 | -0.62% | $1.17 | $1.17 | $1.16 | 68.40M |
| 2026-08-27 | $1.17 | +0.01% | $1.17 | $1.17 | $1.16 | 44.66M |
| 2026-08-26 | $1.17 | -0.21% | $1.17 | $1.17 | $1.16 | 39.76M |
| 2026-08-25 | $1.17 | +0.08% | $1.17 | $1.17 | $1.16 | 53.21M |
| 2026-08-24 | $1.17 | -0.13% | $1.17 | $1.17 | $1.17 | 64.02M |
| 2026-08-23 | $1.17 | -0.20% | $1.17 | $1.17 | $1.17 | 35.44M |
| 2026-08-22 | $1.17 | +0.13% | $1.17 | $1.17 | $1.17 | 47.82M |
| 2026-08-21 | $1.17 | +0.06% | $1.17 | $1.17 | $1.17 | 80.87M |
| 2026-08-20 | $1.17 | +0.07% | $1.17 | $1.17 | $1.17 | 62.91M |
| 2026-08-19 | $1.17 | +0.89% | $1.16 | $1.17 | $1.16 | 60.81M |
| 2026-08-18 | $1.16 | -0.06% | $1.16 | $1.16 | $1.16 | 28.53M |
| 2026-08-17 | $1.16 | +0.07% | $1.16 | $1.16 | $1.16 | 32.56M |
| 2026-08-16 | $1.16 | +0.06% | $1.16 | $1.16 | $1.16 | 10.82M |
| 2026-08-15 | $1.16 | +0.01% | $1.16 | $1.16 | $1.16 | 6.62M |
| 2026-08-14 | $1.16 | +0.26% | $1.15 | $1.16 | $1.15 | 24.30M |
| 2026-08-13 | $1.15 | +0.07% | $1.15 | $1.15 | $1.15 | 29.49M |
| 2026-08-12 | $1.15 | -0.13% | $1.15 | $1.16 | $1.15 | 29.93M |
| 2026-08-11 | $1.15 | -0.02% | $1.15 | $1.15 | $1.15 | 24.45M |
| 2026-08-10 | $1.15 | -0.13% | $1.16 | $1.16 | $1.15 | 26.24M |
| 2026-08-09 | $1.16 | -0.02% | $1.16 | $1.16 | $1.15 | 9.90M |
| 2026-08-08 | $1.16 | 0.00% | $1.16 | $1.16 | $1.16 | 6.25M |
| 2026-08-07 | $1.16 | +0.33% | $1.15 | $1.16 | $1.15 | 30.29M |
| 2026-08-06 | $1.15 | -0.30% | $1.16 | $1.16 | $1.15 | 22.59M |
| 2026-08-05 | $1.16 | +0.21% | $1.15 | $1.16 | $1.15 | 31.58M |
| 2026-08-04 | $1.15 | +0.20% | $1.15 | $1.15 | $1.15 | 32.82M |
| 2026-08-03 | $1.15 | -0.26% | $1.15 | $1.16 | $1.15 | 38.73M |
| 2026-08-02 | $1.15 | +0.15% | $1.15 | $1.16 | $1.15 | 17.06M |
| 2026-08-01 | $1.15 | -0.03% | $1.15 | $1.15 | $1.15 | 7.68M |
| 2026-07-31 | $1.15 | +0.04% | $1.15 | $1.15 | $1.15 | 46.67M |
| 2026-07-30 | $1.15 | +0.51% | $1.15 | $1.15 | $1.14 | 49.65M |
| 2026-07-29 | $1.15 | +0.72% | $1.14 | $1.15 | $1.14 | 52.21M |
| 2026-07-28 | $1.14 | +0.09% | $1.14 | $1.14 | $1.14 | 35.53M |
| 2026-07-27 | $1.14 | -0.18% | $1.14 | $1.14 | $1.14 | 39.64M |
| 2026-07-26 | $1.14 | +0.23% | $1.14 | $1.14 | $1.14 | 13.92M |
| 2026-07-25 | $1.14 | -0.03% | $1.14 | $1.14 | $1.14 | 7.09M |
| 2026-07-24 | $1.14 | -0.04% | $1.14 | $1.14 | $1.14 | 32.37M |
| 2026-07-23 | $1.14 | -0.30% | $1.14 | $1.14 | $1.14 | 42.78M |
| 2026-07-22 | $1.14 | +0.07% | $1.14 | $1.14 | $1.14 | 35.97M |
| 2026-07-21 | $1.14 | -0.07% | $1.14 | $1.14 | $1.14 | 44.09M |
| 2026-07-20 | $1.14 | -0.12% | $1.14 | $1.15 | $1.14 | 37.50M |
| 2026-07-19 | $1.14 | -0.07% | $1.14 | $1.14 | $1.14 | 13.19M |
| 2026-07-18 | $1.14 | -0.01% | $1.14 | $1.14 | $1.14 | 9.23M |
| 2026-07-17 | $1.14 | -0.11% | $1.14 | $1.14 | $1.14 | 40.26M |
| 2026-07-16 | $1.14 | -0.17% | $1.15 | $1.15 | $1.14 | 45.70M |
| 2026-07-15 | $1.15 | +0.42% | $1.14 | $1.15 | $1.14 | 48.54M |
| 2026-07-14 | $1.14 | +0.31% | $1.14 | $1.15 | $1.14 | 54.12M |
| 2026-07-13 | $1.14 | -0.15% | $1.14 | $1.14 | $1.14 | 72.00M |
| 2026-07-12 | $1.14 | -0.07% | $1.14 | $1.14 | $1.14 | 23.28M |
| 2026-07-11 | $1.14 | -0.05% | $1.14 | $1.14 | $1.14 | 16.67M |
| 2026-07-10 | $1.14 | -0.12% | $1.14 | $1.15 | $1.14 | 53.35M |
| 2026-07-09 | $1.14 | +0.12% | $1.14 | $1.14 | $1.14 | 50.43M |
| 2026-07-08 | $1.14 | +0.12% | $1.14 | $1.14 | $1.14 | 61.49M |
| 2026-07-07 | $1.14 | -0.36% | $1.14 | $1.14 | $1.14 | 38.83M |
| 2026-07-06 | $1.14 | +0.04% | $1.14 | $1.14 | $1.14 | 47.27M |
| 2026-07-05 | $1.14 | +0.04% | $1.14 | $1.15 | $1.14 | 19.78M |
| 2026-07-04 | $1.14 | -0.07% | $1.14 | $1.14 | $1.14 | 17.71M |