Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-22 |
16.7066 EUR |
716.1561 ETC |
16.5100 EUR |
16.4430 EUR |
17.0950 EUR |
16.8700 EUR |
| 2023-05-21 |
16.6574 EUR |
829.6023 ETC |
16.9690 EUR |
16.5350 EUR |
16.9990 EUR |
16.6120 EUR |
| 2023-05-20 |
16.9364 EUR |
220.2113 ETC |
16.8900 EUR |
16.8240 EUR |
17.0120 EUR |
16.9260 EUR |
| 2023-05-19 |
16.9893 EUR |
661.8418 ETC |
17.0510 EUR |
16.8870 EUR |
17.0920 EUR |
16.9610 EUR |
| 2023-05-18 |
16.9788 EUR |
1,106.2925 ETC |
17.1100 EUR |
16.6310 EUR |
17.2540 EUR |
17.0720 EUR |
| 2023-05-17 |
17.0466 EUR |
3,392.2694 ETC |
16.8250 EUR |
16.7720 EUR |
17.2400 EUR |
17.1120 EUR |
| 2023-05-16 |
16.7800 EUR |
1,247.5897 ETC |
16.6880 EUR |
16.6330 EUR |
16.8640 EUR |
16.8140 EUR |
| 2023-05-15 |
16.8795 EUR |
1,366.9200 ETC |
16.7220 EUR |
16.5610 EUR |
16.9900 EUR |
16.9220 EUR |
| 2023-05-14 |
16.7133 EUR |
1,512.3088 ETC |
16.6230 EUR |
16.6170 EUR |
16.9100 EUR |
16.7340 EUR |
| 2023-05-13 |
16.7141 EUR |
2,317.8207 ETC |
16.6850 EUR |
16.5890 EUR |
16.8390 EUR |
16.7660 EUR |
| 2023-05-12 |
16.5881 EUR |
2,900.6841 ETC |
16.5870 EUR |
16.3190 EUR |
16.8140 EUR |
16.7850 EUR |
| 2023-05-11 |
16.7141 EUR |
2,420.3368 ETC |
17.1220 EUR |
16.2350 EUR |
17.2810 EUR |
16.6270 EUR |
| 2023-05-10 |
17.0346 EUR |
4,813.9555 ETC |
16.9550 EUR |
16.3300 EUR |
17.5810 EUR |
17.2800 EUR |
| 2023-05-09 |
17.1281 EUR |
8,991.3057 ETC |
16.5500 EUR |
16.5230 EUR |
17.5000 EUR |
17.0270 EUR |
| 2023-05-08 |
16.5520 EUR |
4,540.5100 ETC |
17.0000 EUR |
15.8700 EUR |
17.0580 EUR |
16.5610 EUR |
| 2023-05-07 |
17.1931 EUR |
1,779.1602 ETC |
17.2090 EUR |
17.0910 EUR |
17.3530 EUR |
17.1840 EUR |
| 2023-05-06 |
17.3355 EUR |
2,147.0278 ETC |
17.8050 EUR |
17.0850 EUR |
17.9090 EUR |
17.2810 EUR |
| 2023-05-05 |
17.6545 EUR |
1,978.0955 ETC |
17.5180 EUR |
17.4200 EUR |
17.8550 EUR |
17.7960 EUR |
| 2023-05-04 |
17.5096 EUR |
935.2901 ETC |
17.6260 EUR |
17.3510 EUR |
17.6260 EUR |
17.4380 EUR |