Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
25.7260 EUR |
723.4458 ETC |
26.1380 EUR |
25.3430 EUR |
26.5080 EUR |
25.6070 EUR |
| 2025-01-21 |
25.4097 EUR |
5,929.4992 ETC |
24.5910 EUR |
24.1450 EUR |
26.7200 EUR |
26.1010 EUR |
| 2025-01-20 |
25.7353 EUR |
24,349.1817 ETC |
24.6820 EUR |
24.1890 EUR |
27.1590 EUR |
25.2140 EUR |
| 2025-01-19 |
25.7743 EUR |
33,050.1745 ETC |
26.1360 EUR |
24.2820 EUR |
27.3290 EUR |
25.2040 EUR |
| 2025-01-18 |
26.9217 EUR |
7,352.4637 ETC |
27.4960 EUR |
25.6110 EUR |
27.6590 EUR |
25.8500 EUR |
| 2025-01-17 |
27.2727 EUR |
18,978.4552 ETC |
26.0190 EUR |
26.0160 EUR |
27.8440 EUR |
27.4970 EUR |
| 2025-01-16 |
26.0610 EUR |
10,133.3678 ETC |
26.3260 EUR |
25.3210 EUR |
26.5250 EUR |
25.8570 EUR |
| 2025-01-15 |
24.7960 EUR |
5,194.4107 ETC |
24.5980 EUR |
24.1320 EUR |
25.8890 EUR |
25.8720 EUR |
| 2025-01-14 |
24.3779 EUR |
2,329.5722 ETC |
23.9720 EUR |
23.8550 EUR |
24.7430 EUR |
24.7140 EUR |
| 2025-01-13 |
23.4180 EUR |
6,011.1241 ETC |
24.6430 EUR |
22.4980 EUR |
25.1990 EUR |
24.0600 EUR |
| 2025-01-12 |
24.8888 EUR |
1,458.7608 ETC |
24.9220 EUR |
24.5460 EUR |
25.0360 EUR |
24.8580 EUR |
| 2025-01-11 |
24.8667 EUR |
628.8013 ETC |
25.0000 EUR |
24.6000 EUR |
25.2910 EUR |
24.9780 EUR |
| 2025-01-10 |
24.8758 EUR |
3,698.3552 ETC |
24.2690 EUR |
24.1330 EUR |
25.2640 EUR |
25.0800 EUR |
| 2025-01-09 |
24.2951 EUR |
2,849.1556 ETC |
24.4680 EUR |
23.6870 EUR |
24.8690 EUR |
24.3070 EUR |
| 2025-01-08 |
24.5193 EUR |
8,348.8547 ETC |
25.1580 EUR |
23.6390 EUR |
25.3510 EUR |
24.4150 EUR |
| 2025-01-07 |
26.2744 EUR |
7,218.7021 ETC |
27.5440 EUR |
25.0740 EUR |
27.7610 EUR |
25.3600 EUR |
| 2025-01-06 |
27.4073 EUR |
2,571.3468 ETC |
27.4270 EUR |
26.8650 EUR |
28.0750 EUR |
27.6670 EUR |
| 2025-01-05 |
27.1016 EUR |
1,180.1839 ETC |
27.4740 EUR |
26.6530 EUR |
27.5840 EUR |
27.1420 EUR |
| 2025-01-04 |
27.5081 EUR |
3,583.3610 ETC |
27.5870 EUR |
27.0740 EUR |
27.9210 EUR |
27.4110 EUR |
| 2025-01-03 |
27.1234 EUR |
4,976.7826 ETC |
26.1840 EUR |
25.8800 EUR |
27.7010 EUR |
27.3850 EUR |
| 2025-01-02 |
25.7557 EUR |
4,840.6875 ETC |
25.0000 EUR |
25.0000 EUR |
26.2710 EUR |
26.0820 EUR |
| 2025-01-01 |
24.1884 EUR |
3,269.2374 ETC |
24.2160 EUR |
23.7540 EUR |
24.8460 EUR |
24.8090 EUR |
| 2024-12-31 |
24.5164 EUR |
3,476.5502 ETC |
24.3040 EUR |
23.8530 EUR |
25.0210 EUR |
24.3030 EUR |
| 2024-12-30 |
24.2115 EUR |
4,242.5443 ETC |
24.4750 EUR |
23.8400 EUR |
25.1430 EUR |
24.9530 EUR |
| 2024-12-29 |
25.2537 EUR |
575.9223 ETC |
25.3350 EUR |
24.6580 EUR |
25.5390 EUR |
24.8220 EUR |
| 2024-12-28 |
25.2495 EUR |
2,530.9649 ETC |
24.9090 EUR |
24.7590 EUR |
25.5750 EUR |
25.4330 EUR |
| 2024-12-27 |
25.4045 EUR |
4,578.0162 ETC |
24.8720 EUR |
24.7920 EUR |
25.9780 EUR |
24.9920 EUR |
| 2024-12-26 |
25.0345 EUR |
3,682.3002 ETC |
26.2830 EUR |
24.5410 EUR |
26.2830 EUR |
24.7070 EUR |
| 2024-12-25 |
26.6650 EUR |
3,732.3167 ETC |
26.8010 EUR |
25.8960 EUR |
27.0360 EUR |
26.2460 EUR |
| 2024-12-24 |
26.7578 EUR |
8,921.4639 ETC |
26.3900 EUR |
25.8100 EUR |
27.3130 EUR |
26.8730 EUR |
| 2024-12-23 |
25.4060 EUR |
8,601.0130 ETC |
24.9360 EUR |
24.5190 EUR |
25.7320 EUR |
25.3870 EUR |
| 2024-12-22 |
25.2015 EUR |
11,039.4130 ETC |
25.0240 EUR |
24.2270 EUR |
25.6780 EUR |
25.1140 EUR |
| 2024-12-21 |
25.6195 EUR |
12,415.5189 ETC |
26.1560 EUR |
24.7750 EUR |
27.4530 EUR |
25.2680 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 |