Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-03 |
14.5677 EUR |
14,114.8748 ETC |
14.7340 EUR |
14.0600 EUR |
15.4880 EUR |
14.6570 EUR |
| 2025-04-02 |
15.2917 EUR |
12,776.0397 ETC |
15.5950 EUR |
14.6500 EUR |
15.9310 EUR |
14.6500 EUR |
| 2025-04-01 |
15.7751 EUR |
1,372.1874 ETC |
15.5290 EUR |
15.4870 EUR |
16.0000 EUR |
15.7340 EUR |
| 2025-03-31 |
15.2900 EUR |
1,328.7110 ETC |
15.2020 EUR |
15.0460 EUR |
15.6480 EUR |
15.5150 EUR |
| 2025-03-30 |
15.4299 EUR |
437.1553 ETC |
15.3620 EUR |
15.2100 EUR |
15.6030 EUR |
15.2100 EUR |
| 2025-03-29 |
15.4003 EUR |
2,198.7191 ETC |
15.9000 EUR |
15.1340 EUR |
15.9270 EUR |
15.2480 EUR |
| 2025-03-28 |
15.8723 EUR |
1,875.5028 ETC |
16.4500 EUR |
15.6000 EUR |
16.6370 EUR |
15.7470 EUR |
| 2025-03-27 |
16.7664 EUR |
865.0212 ETC |
16.9200 EUR |
16.4500 EUR |
16.9680 EUR |
16.5470 EUR |
| 2025-03-26 |
17.1271 EUR |
1,878.2934 ETC |
17.0950 EUR |
16.7730 EUR |
17.3280 EUR |
16.7730 EUR |
| 2025-03-25 |
16.9533 EUR |
2,119.5134 ETC |
16.8160 EUR |
16.7280 EUR |
17.2650 EUR |
17.1470 EUR |
| 2025-03-24 |
16.8842 EUR |
2,701.2367 ETC |
16.4390 EUR |
16.3970 EUR |
17.0520 EUR |
16.9510 EUR |
| 2025-03-23 |
16.3649 EUR |
1,076.8888 ETC |
16.3260 EUR |
16.2160 EUR |
16.4810 EUR |
16.3430 EUR |
| 2025-03-22 |
16.5177 EUR |
1,332.5674 ETC |
16.4390 EUR |
16.3860 EUR |
16.6480 EUR |
16.4100 EUR |
| 2025-03-21 |
16.3987 EUR |
422.6168 ETC |
16.5040 EUR |
16.2400 EUR |
16.5720 EUR |
16.4010 EUR |
| 2025-03-20 |
16.5371 EUR |
2,830.7312 ETC |
16.8930 EUR |
16.2320 EUR |
16.8930 EUR |
16.4320 EUR |
| 2025-03-19 |
16.8313 EUR |
5,372.9399 ETC |
16.3560 EUR |
16.3410 EUR |
17.1090 EUR |
16.9930 EUR |
| 2025-03-18 |
16.0227 EUR |
2,688.7139 ETC |
16.3260 EUR |
15.8070 EUR |
16.3260 EUR |
15.9450 EUR |
| 2025-03-17 |
16.3531 EUR |
1,136.5684 ETC |
16.2870 EUR |
16.2530 EUR |
16.5100 EUR |
16.4950 EUR |
| 2025-03-16 |
16.4179 EUR |
607.6549 ETC |
16.3440 EUR |
15.8700 EUR |
16.5880 EUR |
16.2080 EUR |
| 2025-03-15 |
16.5979 EUR |
1,854.1770 ETC |
16.6030 EUR |
16.4630 EUR |
16.7320 EUR |
16.6520 EUR |
| 2025-03-14 |
16.7068 EUR |
3,176.3502 ETC |
16.4460 EUR |
16.4460 EUR |
17.0480 EUR |
16.6400 EUR |
| 2025-03-13 |
16.5840 EUR |
1,538.9513 ETC |
16.5010 EUR |
16.1370 EUR |
16.6960 EUR |
16.1370 EUR |
| 2025-03-12 |
16.3191 EUR |
5,300.7575 ETC |
16.3060 EUR |
15.8910 EUR |
16.8410 EUR |
16.6340 EUR |
| 2025-03-11 |
15.6430 EUR |
7,932.7845 ETC |
15.9600 EUR |
14.6630 EUR |
16.5890 EUR |
16.5380 EUR |
| 2025-03-10 |
16.1621 EUR |
8,780.9418 ETC |
16.6520 EUR |
15.4580 EUR |
17.3800 EUR |
15.7660 EUR |
| 2025-03-09 |
17.1705 EUR |
8,367.4641 ETC |
17.5580 EUR |
16.3500 EUR |
18.9240 EUR |
16.3580 EUR |
| 2025-03-08 |
18.4077 EUR |
5,599.5261 ETC |
18.3700 EUR |
18.0220 EUR |
19.0390 EUR |
18.4090 EUR |
| 2025-03-07 |
19.0633 EUR |
15,773.4714 ETC |
18.0640 EUR |
17.8860 EUR |
19.5970 EUR |
19.2320 EUR |
| 2025-03-06 |
19.1900 EUR |
9,544.5831 ETC |
19.1930 EUR |
18.4190 EUR |
19.8180 EUR |
18.5260 EUR |
| 2025-03-05 |
18.8047 EUR |
9,890.8631 ETC |
17.8540 EUR |
17.8130 EUR |
19.3440 EUR |
19.1080 EUR |
| 2025-03-04 |
17.3972 EUR |
7,956.0843 ETC |
17.3940 EUR |
17.0000 EUR |
18.0790 EUR |
17.8510 EUR |
| 2025-03-03 |
18.9335 EUR |
12,671.8546 ETC |
20.0340 EUR |
17.6130 EUR |
20.1460 EUR |
17.8330 EUR |
| 2025-03-02 |
18.5824 EUR |
1,171.8502 ETC |
18.8070 EUR |
18.4620 EUR |
18.8160 EUR |
18.5530 EUR |
| 2025-03-01 |
18.5925 EUR |
1,425.7707 ETC |
18.7310 EUR |
18.2480 EUR |
19.0740 EUR |
18.3750 EUR |
| 2025-02-28 |
18.0286 EUR |
9,322.0894 ETC |
17.4740 EUR |
17.0960 EUR |
18.9740 EUR |
18.8070 EUR |
| 2025-02-27 |
17.9858 EUR |
354.9663 ETC |
18.1040 EUR |
17.9980 EUR |
18.5370 EUR |
18.1630 EUR |
| 2025-02-26 |
18.0151 EUR |
998.2571 ETC |
18.3060 EUR |
17.6810 EUR |
18.4070 EUR |
17.9180 EUR |
| 2025-02-25 |
17.6763 EUR |
9,886.8061 ETC |
17.8500 EUR |
16.6400 EUR |
18.2430 EUR |
18.0420 EUR |
| 2025-02-24 |
18.9113 EUR |
7,442.5805 ETC |
19.6710 EUR |
18.3830 EUR |
19.9410 EUR |
18.6710 EUR |
| 2025-02-23 |
19.8089 EUR |
3,270.0060 ETC |
19.6920 EUR |
19.5940 EUR |
20.0970 EUR |
19.7210 EUR |
| 2025-02-22 |
19.5841 EUR |
9,391.7801 ETC |
19.4610 EUR |
19.1970 EUR |
19.8720 EUR |
19.6180 EUR |
| 2025-02-21 |
19.7011 EUR |
12,314.8763 ETC |
19.8810 EUR |
19.0760 EUR |
20.6880 EUR |
19.0900 EUR |
| 2025-02-20 |
20.1742 EUR |
5,526.8022 ETC |
20.3210 EUR |
19.8340 EUR |
20.7000 EUR |
19.9560 EUR |
| 2025-02-19 |
19.9182 EUR |
6,955.9339 ETC |
19.3250 EUR |
19.2140 EUR |
20.3020 EUR |
20.3020 EUR |
| 2025-02-18 |
19.0456 EUR |
5,679.1122 ETC |
19.9400 EUR |
18.7390 EUR |
19.9400 EUR |
19.3870 EUR |
| 2025-02-17 |
19.8338 EUR |
5,642.8868 ETC |
19.6030 EUR |
19.4260 EUR |
20.6000 EUR |
19.9260 EUR |
| 2025-02-16 |
19.6729 EUR |
998.8176 ETC |
19.8880 EUR |
19.4340 EUR |
19.8880 EUR |
19.5690 EUR |
| 2025-02-15 |
20.2145 EUR |
2,642.1793 ETC |
20.3350 EUR |
19.7500 EUR |
20.5310 EUR |
19.8780 EUR |
| 2025-02-14 |
20.4324 EUR |
10,232.7259 ETC |
20.2120 EUR |
20.1420 EUR |
20.8850 EUR |
20.6960 EUR |
| 2025-02-13 |
20.3157 EUR |
5,114.6294 ETC |
20.5980 EUR |
20.0190 EUR |
20.6720 EUR |
20.1870 EUR |