Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-21 |
25.7381 EUR |
4,143.1661 ETC |
26.1560 EUR |
24.7750 EUR |
27.4530 EUR |
25.5520 EUR |
| 2024-12-20 |
24.3950 EUR |
33,670.5464 ETC |
25.7360 EUR |
22.6080 EUR |
26.5380 EUR |
26.3950 EUR |
| 2024-12-19 |
26.7027 EUR |
37,986.9767 ETC |
28.3060 EUR |
25.1000 EUR |
28.7080 EUR |
26.3290 EUR |
| 2024-12-18 |
29.8926 EUR |
11,666.4255 ETC |
30.9140 EUR |
28.2610 EUR |
31.1240 EUR |
28.7050 EUR |
| 2024-12-17 |
31.6731 EUR |
9,461.1878 ETC |
31.5840 EUR |
30.8090 EUR |
32.3800 EUR |
31.3050 EUR |
| 2024-12-16 |
31.9519 EUR |
26,228.7506 ETC |
32.0590 EUR |
30.6000 EUR |
33.2120 EUR |
31.8430 EUR |
| 2024-12-15 |
31.0967 EUR |
3,266.0409 ETC |
30.9150 EUR |
30.8160 EUR |
31.6850 EUR |
31.3500 EUR |
| 2024-12-14 |
32.1713 EUR |
7,046.4553 ETC |
32.3490 EUR |
30.3340 EUR |
32.5850 EUR |
30.3350 EUR |
| 2024-12-13 |
32.4121 EUR |
10,556.2173 ETC |
32.2690 EUR |
31.6390 EUR |
33.1410 EUR |
31.8670 EUR |
| 2024-12-12 |
32.8444 EUR |
20,812.1915 ETC |
31.8820 EUR |
31.7630 EUR |
33.6450 EUR |
32.1390 EUR |
| 2024-12-11 |
31.1703 EUR |
26,756.0612 ETC |
28.8800 EUR |
27.6710 EUR |
32.5000 EUR |
32.4120 EUR |
| 2024-12-10 |
28.5036 EUR |
31,568.6765 ETC |
29.7340 EUR |
26.5710 EUR |
30.5650 EUR |
28.7440 EUR |
| 2024-12-09 |
33.2266 EUR |
10,720.0040 ETC |
34.9730 EUR |
32.0870 EUR |
35.0040 EUR |
32.4430 EUR |
| 2024-12-08 |
34.6928 EUR |
6,860.4517 ETC |
35.1440 EUR |
33.9170 EUR |
35.5550 EUR |
34.8920 EUR |
| 2024-12-07 |
36.6479 EUR |
8,036.7301 ETC |
36.3620 EUR |
34.8590 EUR |
36.5930 EUR |
35.2230 EUR |
| 2024-12-06 |
35.5649 EUR |
30,056.4249 ETC |
33.7210 EUR |
32.3270 EUR |
37.8920 EUR |
37.3200 EUR |
| 2024-12-05 |
35.3739 EUR |
27,191.6857 ETC |
35.6100 EUR |
33.7140 EUR |
36.1180 EUR |
34.8610 EUR |
| 2024-12-04 |
35.3070 EUR |
66,035.7926 ETC |
33.1510 EUR |
32.9360 EUR |
36.9570 EUR |
35.9380 EUR |
| 2024-12-03 |
31.2546 EUR |
32,970.2062 ETC |
32.1840 EUR |
29.3720 EUR |
33.2060 EUR |
33.1720 EUR |
| 2024-12-02 |
31.5263 EUR |
36,629.1056 ETC |
31.6330 EUR |
29.5470 EUR |
32.7900 EUR |
32.0370 EUR |
| 2024-12-01 |
30.8436 EUR |
7,433.5635 ETC |
30.9480 EUR |
29.8910 EUR |
31.8000 EUR |
31.1270 EUR |
| 2024-11-30 |
31.2270 EUR |
19,816.4692 ETC |
30.0890 EUR |
29.9500 EUR |
32.1000 EUR |
31.1100 EUR |
| 2024-11-29 |
30.1300 EUR |
11,464.9212 ETC |
30.2830 EUR |
29.3370 EUR |
30.6660 EUR |
30.2690 EUR |
| 2024-11-28 |
30.6070 EUR |
25,352.7521 ETC |
31.1390 EUR |
29.7120 EUR |
31.7910 EUR |
30.5890 EUR |
| 2024-11-27 |
28.0416 EUR |
17,078.1774 ETC |
26.9450 EUR |
26.5940 EUR |
29.0340 EUR |
28.8780 EUR |
| 2024-11-26 |
27.4398 EUR |
24,646.5857 ETC |
28.3790 EUR |
26.0520 EUR |
29.0310 EUR |
27.0530 EUR |
| 2024-11-25 |
29.2699 EUR |
44,015.0880 ETC |
27.1830 EUR |
26.4930 EUR |
30.5280 EUR |
28.8050 EUR |
| 2024-11-24 |
27.6445 EUR |
23,451.1119 ETC |
28.2660 EUR |
25.9520 EUR |
29.2360 EUR |
27.3000 EUR |
| 2024-11-23 |
28.1680 EUR |
46,882.0604 ETC |
27.3420 EUR |
27.1580 EUR |
29.9440 EUR |
28.1620 EUR |
| 2024-11-22 |
26.5971 EUR |
36,836.0658 ETC |
26.0520 EUR |
25.5620 EUR |
27.4830 EUR |
27.2260 EUR |
| 2024-11-21 |
25.7947 EUR |
64,583.7319 ETC |
24.1200 EUR |
23.3330 EUR |
27.3450 EUR |
26.0770 EUR |
| 2024-11-20 |
24.3515 EUR |
14,453.0237 ETC |
24.6470 EUR |
23.4570 EUR |
25.2880 EUR |
23.9950 EUR |
| 2024-11-19 |
24.9159 EUR |
14,368.8031 ETC |
25.5440 EUR |
24.1500 EUR |
26.0490 EUR |
24.6220 EUR |
| 2024-11-18 |
24.8895 EUR |
21,846.5511 ETC |
24.4790 EUR |
24.1790 EUR |
25.8150 EUR |
24.5560 EUR |
| 2024-11-17 |
26.0752 EUR |
63,305.3176 ETC |
25.2800 EUR |
23.9790 EUR |
28.4630 EUR |
24.0980 EUR |
| 2024-11-16 |
25.2906 EUR |
122,141.0799 ETC |
21.6660 EUR |
21.6240 EUR |
27.0970 EUR |
25.2800 EUR |
| 2024-11-15 |
21.3151 EUR |
20,138.8126 ETC |
20.6290 EUR |
20.4830 EUR |
22.1640 EUR |
21.8460 EUR |
| 2024-11-14 |
21.0592 EUR |
9,879.7969 ETC |
20.9850 EUR |
20.2380 EUR |
21.4820 EUR |
21.1830 EUR |
| 2024-11-13 |
20.9533 EUR |
28,317.5494 ETC |
21.3450 EUR |
19.9010 EUR |
21.7100 EUR |
20.5800 EUR |
| 2024-11-12 |
21.4354 EUR |
127,792.2904 ETC |
22.6610 EUR |
19.8720 EUR |
23.0000 EUR |
21.3540 EUR |
| 2024-11-11 |
21.7422 EUR |
58,382.8663 ETC |
21.3880 EUR |
20.6610 EUR |
22.7450 EUR |
22.4850 EUR |
| 2024-11-10 |
20.8663 EUR |
26,011.8614 ETC |
20.2880 EUR |
19.8650 EUR |
21.9570 EUR |
21.5870 EUR |
| 2024-11-09 |
19.3273 EUR |
7,597.4153 ETC |
19.0790 EUR |
18.8280 EUR |
19.8570 EUR |
19.5030 EUR |
| 2024-11-08 |
18.7628 EUR |
7,726.4867 ETC |
18.7740 EUR |
18.4990 EUR |
19.0010 EUR |
18.8140 EUR |
| 2024-11-07 |
18.5346 EUR |
9,051.3298 ETC |
18.2490 EUR |
18.1380 EUR |
19.2580 EUR |
18.7010 EUR |
| 2024-11-06 |
17.7539 EUR |
12,702.0492 ETC |
16.8540 EUR |
16.8540 EUR |
18.0670 EUR |
17.9190 EUR |
| 2024-11-05 |
16.5525 EUR |
745.6182 ETC |
16.4000 EUR |
16.4000 EUR |
16.7810 EUR |
16.6780 EUR |
| 2024-11-04 |
16.3143 EUR |
1,287.8902 ETC |
16.3830 EUR |
16.0050 EUR |
16.4910 EUR |
16.1580 EUR |
| 2024-11-03 |
16.4546 EUR |
4,739.3849 ETC |
16.7100 EUR |
16.1000 EUR |
16.7410 EUR |
16.3570 EUR |
| 2024-11-02 |
16.7273 EUR |
1,323.6490 ETC |
17.1470 EUR |
16.6580 EUR |
17.1470 EUR |
16.7580 EUR |