Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |