Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-10 |
16.1170 EUR |
1,229.1482 ETC |
16.2400 EUR |
16.0100 EUR |
16.2670 EUR |
16.0940 EUR |
| 2023-08-09 |
16.2806 EUR |
744.6199 ETC |
16.3680 EUR |
16.1600 EUR |
16.4490 EUR |
16.2300 EUR |
| 2023-08-08 |
16.2650 EUR |
1,272.0503 ETC |
16.0310 EUR |
15.9960 EUR |
16.5010 EUR |
16.3610 EUR |
| 2023-08-07 |
16.0488 EUR |
926.9639 ETC |
16.1270 EUR |
15.7000 EUR |
16.3110 EUR |
16.0610 EUR |
| 2023-08-06 |
16.2729 EUR |
779.5277 ETC |
16.2970 EUR |
16.1790 EUR |
16.3460 EUR |
16.2340 EUR |
| 2023-08-05 |
16.2051 EUR |
853.9538 ETC |
16.2320 EUR |
16.0830 EUR |
16.3230 EUR |
16.3030 EUR |
| 2023-08-04 |
16.3083 EUR |
1,619.7143 ETC |
16.3740 EUR |
16.1460 EUR |
16.4660 EUR |
16.2640 EUR |
| 2023-08-03 |
16.3754 EUR |
1,868.2574 ETC |
16.4750 EUR |
16.2520 EUR |
16.5590 EUR |
16.3360 EUR |
| 2023-08-02 |
16.5969 EUR |
1,459.4386 ETC |
16.8550 EUR |
16.3200 EUR |
16.8550 EUR |
16.5240 EUR |
| 2023-08-01 |
16.5589 EUR |
1,611.3613 ETC |
16.7930 EUR |
16.4200 EUR |
16.8280 EUR |
16.7820 EUR |
| 2023-07-31 |
16.9759 EUR |
2,611.8882 ETC |
17.0300 EUR |
16.7500 EUR |
17.2260 EUR |
16.8320 EUR |
| 2023-07-30 |
17.0477 EUR |
6,308.9998 ETC |
16.8510 EUR |
16.6940 EUR |
17.3150 EUR |
17.1270 EUR |
| 2023-07-29 |
16.7788 EUR |
825.4586 ETC |
16.7020 EUR |
16.6970 EUR |
16.8590 EUR |
16.8080 EUR |
| 2023-07-28 |
16.8880 EUR |
3,920.8120 ETC |
16.7600 EUR |
16.7200 EUR |
17.1270 EUR |
16.7830 EUR |
| 2023-07-27 |
16.5240 EUR |
2,013.3597 ETC |
16.4160 EUR |
16.3920 EUR |
16.6310 EUR |
16.5980 EUR |
| 2023-07-26 |
16.3405 EUR |
1,928.5426 ETC |
16.3650 EUR |
16.2160 EUR |
16.6770 EUR |
16.5340 EUR |
| 2023-07-25 |
16.3205 EUR |
1,818.5668 ETC |
16.4170 EUR |
16.2420 EUR |
16.4400 EUR |
16.3340 EUR |
| 2023-07-24 |
16.3688 EUR |
3,186.2997 ETC |
16.6670 EUR |
16.0900 EUR |
16.8340 EUR |
16.3490 EUR |
| 2023-07-23 |
16.8207 EUR |
1,975.3386 ETC |
16.5800 EUR |
16.5800 EUR |
16.9700 EUR |
16.8150 EUR |
| 2023-07-22 |
16.8217 EUR |
891.7128 ETC |
16.8660 EUR |
16.5400 EUR |
16.9640 EUR |
16.5400 EUR |
| 2023-07-21 |
16.8390 EUR |
1,063.1074 ETC |
16.7660 EUR |
16.7350 EUR |
16.9640 EUR |
16.8390 EUR |
| 2023-07-20 |
16.8689 EUR |
1,858.1549 ETC |
16.7400 EUR |
16.6260 EUR |
17.1250 EUR |
16.7970 EUR |
| 2023-07-19 |
16.8776 EUR |
1,090.2105 ETC |
16.8520 EUR |
16.7480 EUR |
16.9990 EUR |
16.8030 EUR |
| 2023-07-18 |
16.6170 EUR |
891.9843 ETC |
16.9970 EUR |
16.4900 EUR |
16.9970 EUR |
16.6280 EUR |
| 2023-07-17 |
16.8593 EUR |
2,511.7619 ETC |
16.7010 EUR |
16.4660 EUR |
17.1040 EUR |
17.0110 EUR |
| 2023-07-16 |
17.0154 EUR |
3,425.0584 ETC |
17.1810 EUR |
16.8320 EUR |
17.2950 EUR |
16.9530 EUR |
| 2023-07-15 |
17.2241 EUR |
2,028.1947 ETC |
16.9760 EUR |
16.9590 EUR |
17.5910 EUR |
17.1380 EUR |
| 2023-07-14 |
17.3148 EUR |
13,798.4302 ETC |
17.9880 EUR |
16.3900 EUR |
18.1090 EUR |
17.0070 EUR |
| 2023-07-13 |
17.4798 EUR |
8,634.5435 ETC |
16.8710 EUR |
16.7520 EUR |
17.8770 EUR |
17.8770 EUR |
| 2023-07-12 |
17.0593 EUR |
2,019.9481 ETC |
17.1810 EUR |
16.6900 EUR |
17.3100 EUR |
16.7530 EUR |