Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
10.1451 EUR |
867.1777 ETC |
10.1960 EUR |
10.0350 EUR |
10.1960 EUR |
10.1460 EUR |
| 2025-12-23 |
10.2771 EUR |
1,978.6471 ETC |
10.4370 EUR |
10.1160 EUR |
10.4420 EUR |
10.2170 EUR |
| 2025-12-22 |
10.4845 EUR |
3,114.9592 ETC |
10.4440 EUR |
10.3150 EUR |
10.6230 EUR |
10.3650 EUR |
| 2025-12-21 |
10.4755 EUR |
3,393.3149 ETC |
10.5650 EUR |
10.2890 EUR |
10.6200 EUR |
10.3490 EUR |
| 2025-12-20 |
10.6180 EUR |
661.1135 ETC |
10.5740 EUR |
10.5290 EUR |
10.7430 EUR |
10.5640 EUR |
| 2025-12-19 |
10.0477 EUR |
3,147.1842 ETC |
9.8940 EUR |
9.8710 EUR |
10.6020 EUR |
10.4580 EUR |
| 2025-12-18 |
10.0389 EUR |
4,787.1124 ETC |
10.2440 EUR |
9.8010 EUR |
10.5800 EUR |
9.9760 EUR |
| 2025-12-17 |
10.5418 EUR |
11,178.7741 ETC |
10.7570 EUR |
10.1910 EUR |
10.8170 EUR |
10.2360 EUR |
| 2025-12-16 |
10.5496 EUR |
3,120.8300 ETC |
10.4780 EUR |
10.2500 EUR |
10.9820 EUR |
10.8790 EUR |
| 2025-12-15 |
10.5659 EUR |
11,075.7852 ETC |
10.9430 EUR |
10.2860 EUR |
11.2440 EUR |
10.4490 EUR |
| 2025-12-14 |
11.0019 EUR |
4,381.4981 ETC |
11.2220 EUR |
10.8380 EUR |
11.2220 EUR |
10.8920 EUR |
| 2025-12-13 |
11.1308 EUR |
556.8325 ETC |
11.1610 EUR |
11.1610 EUR |
11.3050 EUR |
11.2280 EUR |
| 2025-12-12 |
11.0682 EUR |
2,085.9082 ETC |
11.2900 EUR |
10.8080 EUR |
11.3280 EUR |
11.0020 EUR |
| 2025-12-11 |
11.5366 EUR |
2,846.3102 ETC |
11.6790 EUR |
11.0700 EUR |
11.6870 EUR |
11.2460 EUR |
| 2025-12-10 |
11.8474 EUR |
934.0364 ETC |
11.8180 EUR |
11.6590 EUR |
11.9860 EUR |
11.9490 EUR |
| 2025-12-09 |
11.9478 EUR |
2,579.7357 ETC |
11.5560 EUR |
11.3580 EUR |
12.2460 EUR |
11.8670 EUR |
| 2025-12-08 |
11.4659 EUR |
458.4330 ETC |
11.2370 EUR |
11.2370 EUR |
11.6620 EUR |
11.5400 EUR |
| 2025-12-07 |
11.1531 EUR |
908.9971 ETC |
11.4710 EUR |
11.0520 EUR |
11.5620 EUR |
11.4950 EUR |
| 2025-12-06 |
11.3239 EUR |
1,803.0166 ETC |
11.2540 EUR |
11.2440 EUR |
11.5630 EUR |
11.4750 EUR |
| 2025-12-05 |
11.3539 EUR |
4,905.7243 ETC |
11.8440 EUR |
11.1440 EUR |
11.8670 EUR |
11.2770 EUR |
| 2025-12-04 |
11.9737 EUR |
951.0601 ETC |
12.2030 EUR |
11.6680 EUR |
12.2150 EUR |
11.8150 EUR |
| 2025-12-03 |
11.8902 EUR |
4,170.1598 ETC |
11.6960 EUR |
11.6420 EUR |
12.0370 EUR |
12.0370 EUR |
| 2025-12-02 |
11.3180 EUR |
4,672.4539 ETC |
11.1380 EUR |
11.0950 EUR |
12.0070 EUR |
11.6320 EUR |
| 2025-12-01 |
11.4128 EUR |
7,650.8429 ETC |
11.8340 EUR |
10.8920 EUR |
11.8540 EUR |
11.0570 EUR |
| 2025-11-30 |
11.9809 EUR |
1,893.4818 ETC |
11.8480 EUR |
11.7930 EUR |
12.1000 EUR |
12.0110 EUR |
| 2025-11-29 |
11.8626 EUR |
4,118.9726 ETC |
11.9130 EUR |
11.7230 EUR |
11.9900 EUR |
11.8530 EUR |
| 2025-11-28 |
11.9680 EUR |
4,261.5925 ETC |
11.9700 EUR |
11.7440 EUR |
12.1340 EUR |
11.8810 EUR |
| 2025-11-27 |
12.0662 EUR |
4,777.6339 ETC |
12.1600 EUR |
11.9540 EUR |
12.1930 EUR |
12.0590 EUR |
| 2025-11-26 |
12.0939 EUR |
4,389.6347 ETC |
12.1730 EUR |
11.8270 EUR |
12.1990 EUR |
12.1130 EUR |
| 2025-11-25 |
12.1148 EUR |
5,033.4687 ETC |
12.3020 EUR |
11.8670 EUR |
12.3290 EUR |
12.1760 EUR |
| 2025-11-24 |
11.8686 EUR |
6,025.4708 ETC |
11.7720 EUR |
11.6640 EUR |
12.0940 EUR |
11.8950 EUR |
| 2025-11-23 |
11.9330 EUR |
5,867.9230 ETC |
11.7480 EUR |
11.7480 EUR |
12.0050 EUR |
11.8840 EUR |
| 2025-11-22 |
11.7053 EUR |
12,131.0139 ETC |
11.7610 EUR |
11.5160 EUR |
11.9700 EUR |
11.6340 EUR |
| 2025-11-21 |
11.4777 EUR |
15,329.1424 ETC |
11.6860 EUR |
10.8900 EUR |
11.8660 EUR |
11.5850 EUR |
| 2025-11-20 |
12.1571 EUR |
5,172.3275 ETC |
12.2580 EUR |
11.5950 EUR |
12.5060 EUR |
11.7880 EUR |
| 2025-11-19 |
12.2751 EUR |
4,648.4498 ETC |
12.5690 EUR |
11.8130 EUR |
12.6090 EUR |
12.2970 EUR |
| 2025-11-18 |
12.4477 EUR |
4,932.7256 ETC |
12.2790 EUR |
12.1240 EUR |
12.8130 EUR |
12.7450 EUR |
| 2025-11-17 |
12.8243 EUR |
8,678.4713 ETC |
12.7220 EUR |
12.3160 EUR |
13.0220 EUR |
12.4060 EUR |
| 2025-11-16 |
12.8147 EUR |
6,794.2117 ETC |
13.1900 EUR |
12.2770 EUR |
13.1940 EUR |
12.6150 EUR |
| 2025-11-15 |
13.2267 EUR |
10,189.8160 ETC |
12.7360 EUR |
12.7360 EUR |
13.5880 EUR |
13.2770 EUR |
| 2025-11-14 |
12.6983 EUR |
12,969.4553 ETC |
12.9310 EUR |
12.4240 EUR |
13.0100 EUR |
12.9070 EUR |
| 2025-11-13 |
13.2920 EUR |
7,705.1856 ETC |
13.2700 EUR |
12.7330 EUR |
13.6240 EUR |
12.7620 EUR |
| 2025-11-12 |
13.4469 EUR |
5,358.7411 ETC |
13.4740 EUR |
13.0560 EUR |
13.8810 EUR |
13.2010 EUR |
| 2025-11-11 |
14.0081 EUR |
12,233.4318 ETC |
14.3030 EUR |
13.5000 EUR |
14.4970 EUR |
13.5580 EUR |
| 2025-11-10 |
14.0509 EUR |
10,003.0149 ETC |
13.8810 EUR |
13.8440 EUR |
14.4440 EUR |
13.9940 EUR |
| 2025-11-09 |
13.8538 EUR |
22,888.4191 ETC |
14.2040 EUR |
13.6720 EUR |
14.2040 EUR |
14.0040 EUR |
| 2025-11-08 |
14.9190 EUR |
61,962.6240 ETC |
15.4760 EUR |
13.9070 EUR |
15.9160 EUR |
13.9780 EUR |
| 2025-11-07 |
14.9325 EUR |
150,423.1729 ETC |
12.7320 EUR |
12.6690 EUR |
16.2750 EUR |
15.4250 EUR |
| 2025-11-06 |
12.5620 EUR |
1,911.9691 ETC |
12.7080 EUR |
12.1000 EUR |
12.7080 EUR |
12.4620 EUR |
| 2025-11-05 |
12.2150 EUR |
1,544.4321 ETC |
12.3890 EUR |
11.8880 EUR |
12.7960 EUR |
12.7960 EUR |