Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-29 |
14.9756 EUR |
1,719.6455 ETC |
15.0100 EUR |
14.8670 EUR |
15.1610 EUR |
15.0340 EUR |
| 2023-09-28 |
14.8400 EUR |
2,849.5539 ETC |
14.7110 EUR |
14.6100 EUR |
15.0650 EUR |
14.9390 EUR |
| 2023-09-27 |
14.6863 EUR |
6,386.2887 ETC |
14.2970 EUR |
14.2320 EUR |
14.8970 EUR |
14.6180 EUR |
| 2023-09-26 |
14.3108 EUR |
934.7385 ETC |
14.3760 EUR |
14.1580 EUR |
14.3860 EUR |
14.2270 EUR |
| 2023-09-25 |
14.2436 EUR |
1,199.5008 ETC |
14.2640 EUR |
14.1870 EUR |
14.4580 EUR |
14.3290 EUR |
| 2023-09-24 |
14.3539 EUR |
1,058.3965 ETC |
14.4050 EUR |
14.2030 EUR |
14.4370 EUR |
14.2470 EUR |
| 2023-09-23 |
14.3030 EUR |
1,233.1873 ETC |
14.3510 EUR |
14.2220 EUR |
14.3820 EUR |
14.3310 EUR |
| 2023-09-22 |
14.2841 EUR |
519.1883 ETC |
14.3560 EUR |
14.1870 EUR |
14.3720 EUR |
14.2670 EUR |
| 2023-09-21 |
14.3050 EUR |
2,964.4747 ETC |
14.6730 EUR |
14.1900 EUR |
14.6780 EUR |
14.2700 EUR |
| 2023-09-20 |
14.5457 EUR |
632.1500 ETC |
14.7290 EUR |
14.4100 EUR |
14.7590 EUR |
14.5870 EUR |
| 2023-09-19 |
14.7275 EUR |
2,773.8901 ETC |
14.6380 EUR |
14.6380 EUR |
14.9350 EUR |
14.7350 EUR |
| 2023-09-18 |
14.7492 EUR |
1,052.0176 ETC |
14.5800 EUR |
14.5550 EUR |
14.9980 EUR |
14.7280 EUR |
| 2023-09-17 |
14.4898 EUR |
2,471.3092 ETC |
14.5650 EUR |
14.2580 EUR |
14.5680 EUR |
14.3730 EUR |
| 2023-09-16 |
14.6660 EUR |
2,719.0644 ETC |
14.7280 EUR |
14.5430 EUR |
14.9460 EUR |
14.6320 EUR |
| 2023-09-15 |
14.5502 EUR |
1,998.5208 ETC |
14.3860 EUR |
14.3760 EUR |
14.8410 EUR |
14.7050 EUR |
| 2023-09-14 |
14.2354 EUR |
1,542.2474 ETC |
14.1420 EUR |
13.9980 EUR |
14.3970 EUR |
14.2840 EUR |
| 2023-09-13 |
14.0761 EUR |
2,243.5304 ETC |
13.8740 EUR |
13.8500 EUR |
14.1510 EUR |
14.1120 EUR |
| 2023-09-12 |
14.0220 EUR |
722.8119 ETC |
13.7210 EUR |
13.7200 EUR |
14.1680 EUR |
13.9500 EUR |
| 2023-09-11 |
13.8575 EUR |
1,957.3599 ETC |
14.1000 EUR |
13.4750 EUR |
14.1290 EUR |
13.6150 EUR |
| 2023-09-10 |
14.1398 EUR |
3,762.2887 ETC |
14.3900 EUR |
13.7000 EUR |
14.4130 EUR |
14.1530 EUR |
| 2023-09-09 |
14.4220 EUR |
699.0850 ETC |
14.4190 EUR |
14.3610 EUR |
14.4920 EUR |
14.3900 EUR |
| 2023-09-08 |
14.4378 EUR |
393.3520 ETC |
14.5220 EUR |
14.2710 EUR |
14.5800 EUR |
14.3600 EUR |
| 2023-09-07 |
14.4458 EUR |
1,788.1082 ETC |
14.4560 EUR |
14.3300 EUR |
14.6240 EUR |
14.6160 EUR |
| 2023-09-06 |
14.3873 EUR |
589.8335 ETC |
14.3450 EUR |
14.1200 EUR |
14.5820 EUR |
14.4510 EUR |
| 2023-09-05 |
14.2289 EUR |
512.3202 ETC |
14.2300 EUR |
14.0550 EUR |
14.4000 EUR |
14.2890 EUR |
| 2023-09-04 |
14.2063 EUR |
682.2279 ETC |
14.2800 EUR |
14.0740 EUR |
14.3840 EUR |
14.1670 EUR |
| 2023-09-03 |
14.3048 EUR |
947.1664 ETC |
14.3250 EUR |
14.1690 EUR |
14.4140 EUR |
14.2750 EUR |
| 2023-09-02 |
14.3169 EUR |
242.1871 ETC |
14.3360 EUR |
14.2290 EUR |
14.3890 EUR |
14.3460 EUR |
| 2023-09-01 |
14.2978 EUR |
1,024.7594 ETC |
14.3030 EUR |
14.1220 EUR |
14.4390 EUR |
14.2710 EUR |
| 2023-08-31 |
14.5307 EUR |
2,673.2380 ETC |
14.6000 EUR |
13.9510 EUR |
14.8880 EUR |
14.3100 EUR |
| 2023-08-30 |
14.9102 EUR |
2,755.0808 ETC |
15.5150 EUR |
14.6410 EUR |
15.5150 EUR |
14.6930 EUR |
| 2023-08-29 |
15.4189 EUR |
10,113.1624 ETC |
14.6530 EUR |
14.4360 EUR |
15.7680 EUR |
15.5380 EUR |
| 2023-08-28 |
14.5665 EUR |
292.3264 ETC |
14.7950 EUR |
14.4870 EUR |
14.7950 EUR |
14.6060 EUR |
| 2023-08-27 |
14.7574 EUR |
506.0156 ETC |
14.6830 EUR |
14.6560 EUR |
14.8720 EUR |
14.7740 EUR |
| 2023-08-26 |
14.6806 EUR |
210.9783 ETC |
14.8270 EUR |
14.5900 EUR |
14.8790 EUR |
14.7320 EUR |
| 2023-08-25 |
14.7468 EUR |
1,582.2154 ETC |
14.7250 EUR |
14.6000 EUR |
14.8860 EUR |
14.8140 EUR |
| 2023-08-24 |
14.7306 EUR |
962.9102 ETC |
14.7990 EUR |
14.5780 EUR |
14.9130 EUR |
14.8200 EUR |
| 2023-08-23 |
14.6182 EUR |
1,840.6401 ETC |
14.2540 EUR |
14.2540 EUR |
14.9340 EUR |
14.8730 EUR |
| 2023-08-22 |
14.1699 EUR |
1,630.6726 ETC |
14.4890 EUR |
13.7500 EUR |
14.4960 EUR |
14.2880 EUR |
| 2023-08-21 |
14.4530 EUR |
5,843.8826 ETC |
14.3500 EUR |
14.1180 EUR |
14.6420 EUR |
14.4770 EUR |
| 2023-08-20 |
14.3163 EUR |
655.3178 ETC |
14.3540 EUR |
14.1740 EUR |
14.3910 EUR |
14.3260 EUR |
| 2023-08-19 |
14.2767 EUR |
1,608.6298 ETC |
14.2660 EUR |
14.0700 EUR |
14.4960 EUR |
14.2690 EUR |
| 2023-08-18 |
14.1475 EUR |
3,924.3826 ETC |
13.8290 EUR |
13.8000 EUR |
14.5070 EUR |
14.2170 EUR |
| 2023-08-17 |
13.9068 EUR |
7,408.6323 ETC |
14.9170 EUR |
12.5030 EUR |
15.0490 EUR |
13.7830 EUR |
| 2023-08-16 |
14.9486 EUR |
8,794.5631 ETC |
15.3000 EUR |
14.4990 EUR |
15.3490 EUR |
14.9380 EUR |
| 2023-08-15 |
15.3417 EUR |
3,080.1694 ETC |
16.0470 EUR |
14.6190 EUR |
16.0470 EUR |
15.3230 EUR |
| 2023-08-14 |
16.0351 EUR |
1,709.0452 ETC |
16.0160 EUR |
15.9060 EUR |
16.1290 EUR |
16.0260 EUR |
| 2023-08-13 |
16.1148 EUR |
762.1391 ETC |
16.1650 EUR |
15.9810 EUR |
16.3000 EUR |
16.0120 EUR |
| 2023-08-12 |
16.1496 EUR |
637.7672 ETC |
16.0770 EUR |
16.0670 EUR |
16.2050 EUR |
16.1880 EUR |
| 2023-08-11 |
16.0654 EUR |
581.0087 ETC |
16.1360 EUR |
16.0310 EUR |
16.1360 EUR |
16.0460 EUR |