Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
17.4483 EUR |
2,483.4272 ETC |
17.3180 EUR |
17.0700 EUR |
17.8900 EUR |
17.7490 EUR |
| 2023-05-02 |
17.4592 EUR |
1,569.5139 ETC |
17.5020 EUR |
17.3400 EUR |
17.6090 EUR |
17.5580 EUR |
| 2023-05-01 |
17.5021 EUR |
1,603.3226 ETC |
17.5000 EUR |
17.2180 EUR |
17.6980 EUR |
17.4480 EUR |
| 2023-04-30 |
17.8708 EUR |
1,500.5399 ETC |
18.0090 EUR |
17.5370 EUR |
18.1330 EUR |
17.7630 EUR |
| 2023-04-29 |
18.0245 EUR |
1,495.2758 ETC |
17.9640 EUR |
17.9440 EUR |
18.1500 EUR |
17.9740 EUR |
| 2023-04-28 |
17.9057 EUR |
3,073.2789 ETC |
17.8960 EUR |
17.7160 EUR |
18.0610 EUR |
17.9340 EUR |
| 2023-04-27 |
17.8183 EUR |
2,748.0424 ETC |
17.4960 EUR |
17.4960 EUR |
18.1420 EUR |
18.0060 EUR |
| 2023-04-26 |
17.7014 EUR |
6,088.2465 ETC |
18.0200 EUR |
16.7720 EUR |
18.4170 EUR |
17.5570 EUR |
| 2023-04-25 |
17.6651 EUR |
1,956.1734 ETC |
17.6100 EUR |
17.3790 EUR |
18.2560 EUR |
18.0290 EUR |
| 2023-04-24 |
17.6305 EUR |
3,417.7298 ETC |
17.9290 EUR |
17.3000 EUR |
18.1370 EUR |
17.5780 EUR |
| 2023-04-23 |
18.0709 EUR |
2,374.5674 ETC |
18.4200 EUR |
17.6400 EUR |
18.4880 EUR |
17.9300 EUR |
| 2023-04-22 |
18.3278 EUR |
2,817.9931 ETC |
17.6030 EUR |
17.5890 EUR |
18.6980 EUR |
18.5330 EUR |
| 2023-04-21 |
17.8654 EUR |
4,211.2495 ETC |
18.3730 EUR |
17.3620 EUR |
18.4220 EUR |
17.4410 EUR |
| 2023-04-20 |
18.3387 EUR |
4,574.1094 ETC |
18.6980 EUR |
18.0000 EUR |
18.8540 EUR |
18.2500 EUR |
| 2023-04-19 |
18.8739 EUR |
8,840.3919 ETC |
19.9310 EUR |
18.3700 EUR |
19.9310 EUR |
18.6460 EUR |
| 2023-04-18 |
19.9808 EUR |
5,829.0914 ETC |
19.9030 EUR |
19.6010 EUR |
20.2840 EUR |
19.8710 EUR |
| 2023-04-17 |
19.8543 EUR |
4,512.0912 ETC |
20.0690 EUR |
19.7000 EUR |
20.1080 EUR |
19.9250 EUR |
| 2023-04-16 |
20.1953 EUR |
3,135.5421 ETC |
20.1860 EUR |
19.8930 EUR |
20.4610 EUR |
20.3620 EUR |
| 2023-04-15 |
20.2380 EUR |
4,680.9467 ETC |
20.3720 EUR |
20.0170 EUR |
20.4500 EUR |
20.1150 EUR |
| 2023-04-14 |
20.4156 EUR |
16,230.2761 ETC |
20.4000 EUR |
19.8390 EUR |
20.9000 EUR |
20.3930 EUR |
| 2023-04-13 |
20.2944 EUR |
10,461.0707 ETC |
20.1890 EUR |
19.6420 EUR |
20.6240 EUR |
20.2500 EUR |
| 2023-04-12 |
19.8644 EUR |
18,951.8339 ETC |
19.9220 EUR |
18.9510 EUR |
20.5880 EUR |
20.1070 EUR |
| 2023-04-11 |
19.8089 EUR |
10,544.0345 ETC |
19.2910 EUR |
19.1600 EUR |
20.3540 EUR |
19.8230 EUR |
| 2023-04-10 |
19.0105 EUR |
2,329.1753 ETC |
18.8520 EUR |
18.7230 EUR |
19.3310 EUR |
19.3310 EUR |
| 2023-04-09 |
18.7087 EUR |
1,262.0667 ETC |
18.7120 EUR |
18.5540 EUR |
18.9500 EUR |
18.9500 EUR |
| 2023-04-08 |
18.7931 EUR |
1,074.4283 ETC |
18.8120 EUR |
18.6040 EUR |
18.9330 EUR |
18.7500 EUR |
| 2023-04-07 |
18.6862 EUR |
1,859.4154 ETC |
18.9520 EUR |
18.5330 EUR |
19.0210 EUR |
18.8010 EUR |
| 2023-04-06 |
19.0331 EUR |
1,928.7328 ETC |
19.2940 EUR |
18.8610 EUR |
19.2960 EUR |
18.9370 EUR |
| 2023-04-05 |
19.3536 EUR |
4,290.5598 ETC |
19.3640 EUR |
18.9200 EUR |
19.6400 EUR |
19.4090 EUR |
| 2023-04-04 |
19.2982 EUR |
3,765.0107 ETC |
18.8560 EUR |
18.7330 EUR |
19.7120 EUR |
19.2070 EUR |
| 2023-04-03 |
18.7226 EUR |
3,575.3701 ETC |
18.9380 EUR |
18.3000 EUR |
19.1690 EUR |
18.9620 EUR |
| 2023-04-02 |
19.2031 EUR |
4,601.6896 ETC |
19.5710 EUR |
18.6600 EUR |
19.5870 EUR |
18.8600 EUR |
| 2023-04-01 |
19.4998 EUR |
5,538.9804 ETC |
19.1580 EUR |
18.9130 EUR |
19.8980 EUR |
19.6830 EUR |
| 2023-03-31 |
18.7891 EUR |
2,127.7598 ETC |
18.6770 EUR |
18.4040 EUR |
19.2310 EUR |
19.2310 EUR |
| 2023-03-30 |
18.7215 EUR |
3,538.7942 ETC |
19.0900 EUR |
18.3500 EUR |
19.3070 EUR |
18.6170 EUR |
| 2023-03-29 |
19.0306 EUR |
3,423.8891 ETC |
18.6200 EUR |
18.5740 EUR |
19.4000 EUR |
19.0730 EUR |
| 2023-03-28 |
18.4310 EUR |
3,261.9024 ETC |
18.2760 EUR |
18.1700 EUR |
18.6790 EUR |
18.6140 EUR |
| 2023-03-27 |
18.2492 EUR |
2,189.5666 ETC |
18.8600 EUR |
17.7020 EUR |
18.8600 EUR |
18.3570 EUR |
| 2023-03-26 |
18.8618 EUR |
1,420.2053 ETC |
18.6300 EUR |
18.5800 EUR |
19.0170 EUR |
18.9410 EUR |
| 2023-03-25 |
18.7080 EUR |
2,165.2232 ETC |
18.9500 EUR |
18.2270 EUR |
19.1010 EUR |
18.6200 EUR |
| 2023-03-24 |
18.7844 EUR |
2,666.4095 ETC |
19.2320 EUR |
18.3300 EUR |
19.2970 EUR |
18.8780 EUR |
| 2023-03-23 |
19.1461 EUR |
4,835.0917 ETC |
18.5000 EUR |
18.4250 EUR |
19.6200 EUR |
19.2530 EUR |
| 2023-03-22 |
18.7796 EUR |
7,025.2317 ETC |
19.4430 EUR |
17.8790 EUR |
19.5810 EUR |
18.3420 EUR |
| 2023-03-21 |
18.9938 EUR |
5,050.5218 ETC |
18.3300 EUR |
18.0000 EUR |
19.6800 EUR |
19.3620 EUR |
| 2023-03-20 |
18.9161 EUR |
5,615.9382 ETC |
19.8660 EUR |
18.1200 EUR |
19.9840 EUR |
18.5040 EUR |
| 2023-03-19 |
19.7478 EUR |
7,088.3978 ETC |
19.4620 EUR |
19.0100 EUR |
20.3500 EUR |
20.0070 EUR |
| 2023-03-18 |
20.1841 EUR |
20,666.6491 ETC |
18.9940 EUR |
18.0700 EUR |
20.9540 EUR |
19.5740 EUR |
| 2023-03-17 |
18.2141 EUR |
11,267.1212 ETC |
17.6810 EUR |
17.1010 EUR |
18.9000 EUR |
18.4270 EUR |
| 2023-03-16 |
17.5318 EUR |
5,113.1970 ETC |
17.4510 EUR |
17.1490 EUR |
17.8010 EUR |
17.6920 EUR |
| 2023-03-15 |
18.1421 EUR |
8,689.7849 ETC |
18.8880 EUR |
17.0840 EUR |
19.1420 EUR |
17.3010 EUR |