Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
17.0984 EUR |
1,074.8676 ETC |
17.2700 EUR |
16.9270 EUR |
17.3290 EUR |
17.1450 EUR |
| 2023-07-10 |
17.1180 EUR |
2,117.2708 ETC |
16.9630 EUR |
16.6210 EUR |
17.5760 EUR |
17.1980 EUR |
| 2023-07-09 |
17.1833 EUR |
586.7744 ETC |
17.4160 EUR |
16.9800 EUR |
17.4900 EUR |
17.0300 EUR |
| 2023-07-08 |
17.3365 EUR |
1,379.2071 ETC |
17.5520 EUR |
17.0500 EUR |
17.5860 EUR |
17.2660 EUR |
| 2023-07-07 |
17.3834 EUR |
2,887.1552 ETC |
17.2040 EUR |
17.0730 EUR |
17.6090 EUR |
17.4670 EUR |
| 2023-07-06 |
18.0295 EUR |
5,636.5238 ETC |
17.7880 EUR |
17.2000 EUR |
18.5110 EUR |
17.5330 EUR |
| 2023-07-05 |
17.5403 EUR |
4,272.7017 ETC |
17.9700 EUR |
17.1500 EUR |
18.0820 EUR |
17.7430 EUR |
| 2023-07-04 |
18.1774 EUR |
6,055.3842 ETC |
18.3360 EUR |
17.8260 EUR |
18.6660 EUR |
18.0200 EUR |
| 2023-07-03 |
18.4149 EUR |
6,031.5184 ETC |
18.6270 EUR |
18.1730 EUR |
18.9850 EUR |
18.2010 EUR |
| 2023-07-02 |
18.6080 EUR |
12,247.3972 ETC |
19.1090 EUR |
18.0680 EUR |
19.1420 EUR |
18.6630 EUR |
| 2023-07-01 |
19.7252 EUR |
46,668.6617 ETC |
19.3150 EUR |
18.8800 EUR |
21.3320 EUR |
19.0220 EUR |
| 2023-06-30 |
18.3014 EUR |
57,032.0003 ETC |
16.6240 EUR |
16.5660 EUR |
19.2990 EUR |
18.8660 EUR |
| 2023-06-29 |
16.5403 EUR |
4,783.4924 ETC |
16.0190 EUR |
16.0190 EUR |
16.9240 EUR |
16.5050 EUR |
| 2023-06-28 |
16.3245 EUR |
7,932.2221 ETC |
17.0430 EUR |
15.6240 EUR |
17.0430 EUR |
16.1870 EUR |
| 2023-06-27 |
17.0173 EUR |
8,039.5288 ETC |
17.0160 EUR |
16.7000 EUR |
17.2630 EUR |
17.0540 EUR |
| 2023-06-26 |
16.9162 EUR |
10,743.0282 ETC |
16.9190 EUR |
16.3820 EUR |
17.8270 EUR |
17.0040 EUR |
| 2023-06-25 |
17.2560 EUR |
12,969.3186 ETC |
17.8800 EUR |
16.6200 EUR |
17.8800 EUR |
16.7880 EUR |
| 2023-06-24 |
17.4154 EUR |
16,991.3242 ETC |
17.2450 EUR |
16.6130 EUR |
18.1000 EUR |
17.6890 EUR |
| 2023-06-23 |
16.8972 EUR |
9,088.6762 ETC |
15.1960 EUR |
15.1960 EUR |
17.5990 EUR |
17.1510 EUR |
| 2023-06-22 |
15.4110 EUR |
2,680.6258 ETC |
15.3190 EUR |
15.0730 EUR |
15.8350 EUR |
15.1860 EUR |
| 2023-06-21 |
15.0248 EUR |
3,756.0775 ETC |
14.4940 EUR |
14.4800 EUR |
15.4560 EUR |
15.2540 EUR |
| 2023-06-20 |
14.1143 EUR |
1,835.2683 ETC |
14.0940 EUR |
13.7940 EUR |
14.4640 EUR |
14.4500 EUR |
| 2023-06-19 |
13.9780 EUR |
816.6562 ETC |
13.9010 EUR |
13.8420 EUR |
14.1120 EUR |
14.0570 EUR |
| 2023-06-18 |
14.0917 EUR |
783.0021 ETC |
13.9100 EUR |
13.8180 EUR |
14.1820 EUR |
13.9570 EUR |
| 2023-06-17 |
14.0384 EUR |
1,945.5476 ETC |
13.9020 EUR |
13.8190 EUR |
14.1990 EUR |
14.0390 EUR |
| 2023-06-16 |
13.7319 EUR |
2,226.6221 ETC |
13.7420 EUR |
13.4580 EUR |
13.9460 EUR |
13.9200 EUR |
| 2023-06-15 |
13.6702 EUR |
2,451.3644 ETC |
13.7160 EUR |
13.4460 EUR |
13.8840 EUR |
13.7420 EUR |
| 2023-06-14 |
13.8644 EUR |
1,602.5815 ETC |
14.1000 EUR |
13.2640 EUR |
14.2180 EUR |
13.5730 EUR |
| 2023-06-13 |
14.1083 EUR |
2,384.0778 ETC |
14.0780 EUR |
13.9200 EUR |
14.3400 EUR |
14.1190 EUR |
| 2023-06-12 |
14.0217 EUR |
1,812.2258 ETC |
14.0650 EUR |
13.8200 EUR |
14.1910 EUR |
14.1460 EUR |
| 2023-06-11 |
14.1251 EUR |
2,015.3802 ETC |
14.1450 EUR |
13.9490 EUR |
14.3930 EUR |
14.0730 EUR |
| 2023-06-10 |
13.4698 EUR |
8,857.4109 ETC |
15.7270 EUR |
11.7760 EUR |
15.7650 EUR |
14.1140 EUR |
| 2023-06-09 |
15.7007 EUR |
1,871.0890 ETC |
15.6760 EUR |
15.6020 EUR |
15.9560 EUR |
15.8020 EUR |
| 2023-06-08 |
15.7779 EUR |
1,011.2477 ETC |
15.8640 EUR |
15.6540 EUR |
15.8780 EUR |
15.7590 EUR |
| 2023-06-07 |
15.9413 EUR |
1,639.8731 ETC |
16.4150 EUR |
15.6700 EUR |
16.4210 EUR |
15.7250 EUR |
| 2023-06-06 |
16.0903 EUR |
1,494.1324 ETC |
15.9350 EUR |
15.8730 EUR |
16.5460 EUR |
16.4630 EUR |
| 2023-06-05 |
16.1269 EUR |
3,316.6492 ETC |
17.0120 EUR |
15.5700 EUR |
17.0120 EUR |
15.8460 EUR |
| 2023-06-04 |
17.0681 EUR |
1,218.3712 ETC |
16.9390 EUR |
16.9190 EUR |
17.1840 EUR |
17.1540 EUR |
| 2023-06-03 |
16.9576 EUR |
688.0162 ETC |
16.9390 EUR |
16.8460 EUR |
17.0730 EUR |
16.9280 EUR |
| 2023-06-02 |
16.7798 EUR |
800.1777 ETC |
16.5690 EUR |
16.5000 EUR |
16.9960 EUR |
16.9690 EUR |
| 2023-06-01 |
16.6499 EUR |
589.4576 ETC |
16.8370 EUR |
16.5500 EUR |
16.8460 EUR |
16.5860 EUR |
| 2023-05-31 |
16.8362 EUR |
1,375.3122 ETC |
17.0820 EUR |
16.7360 EUR |
17.0820 EUR |
16.7900 EUR |
| 2023-05-30 |
17.1181 EUR |
1,097.2964 ETC |
17.0920 EUR |
16.9700 EUR |
17.2200 EUR |
17.0290 EUR |
| 2023-05-29 |
17.1050 EUR |
1,740.2977 ETC |
17.2960 EUR |
17.0070 EUR |
17.2960 EUR |
17.1540 EUR |
| 2023-05-28 |
17.0699 EUR |
2,267.4663 ETC |
16.9600 EUR |
16.9350 EUR |
17.3660 EUR |
17.2380 EUR |
| 2023-05-27 |
16.8204 EUR |
6,860.0682 ETC |
16.7790 EUR |
16.6390 EUR |
16.9650 EUR |
16.9650 EUR |
| 2023-05-26 |
16.7943 EUR |
5,464.1239 ETC |
16.5010 EUR |
16.4500 EUR |
17.2000 EUR |
16.8910 EUR |
| 2023-05-25 |
16.4983 EUR |
971.9124 ETC |
16.5120 EUR |
16.3280 EUR |
16.6070 EUR |
16.5370 EUR |
| 2023-05-24 |
16.6113 EUR |
1,515.5645 ETC |
17.0320 EUR |
16.3270 EUR |
17.0320 EUR |
16.5200 EUR |
| 2023-05-23 |
17.0157 EUR |
722.9735 ETC |
16.8860 EUR |
16.8860 EUR |
17.1270 EUR |
17.0200 EUR |