Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-14 |
18.7902 EUR |
14,541.7103 ETC |
18.1000 EUR |
17.6220 EUR |
19.5080 EUR |
18.8290 EUR |
| 2023-03-13 |
18.0615 EUR |
16,917.4145 ETC |
17.7200 EUR |
17.4430 EUR |
18.9500 EUR |
18.0000 EUR |
| 2023-03-12 |
16.4674 EUR |
6,106.9445 ETC |
16.0770 EUR |
15.8940 EUR |
17.2390 EUR |
17.2390 EUR |
| 2023-03-11 |
16.1245 EUR |
4,674.3428 ETC |
16.4270 EUR |
15.6820 EUR |
16.7800 EUR |
16.0290 EUR |
| 2023-03-10 |
15.8100 EUR |
9,941.3383 ETC |
16.1130 EUR |
15.2500 EUR |
16.4750 EUR |
16.4330 EUR |
| 2023-03-09 |
16.7791 EUR |
5,947.8126 ETC |
17.3350 EUR |
15.7100 EUR |
17.5730 EUR |
16.0850 EUR |
| 2023-03-08 |
17.6538 EUR |
4,877.6163 ETC |
18.2530 EUR |
17.0540 EUR |
18.2530 EUR |
17.2330 EUR |
| 2023-03-07 |
18.2215 EUR |
2,563.4852 ETC |
18.3740 EUR |
17.8650 EUR |
18.5380 EUR |
18.1140 EUR |
| 2023-03-06 |
18.3115 EUR |
3,807.0582 ETC |
18.6010 EUR |
17.9600 EUR |
18.6010 EUR |
18.3960 EUR |
| 2023-03-05 |
18.8307 EUR |
1,826.0785 ETC |
18.7600 EUR |
18.5080 EUR |
19.1600 EUR |
18.5380 EUR |
| 2023-03-04 |
18.7931 EUR |
2,027.5513 ETC |
19.0990 EUR |
18.3420 EUR |
19.1800 EUR |
18.7020 EUR |
| 2023-03-03 |
18.7151 EUR |
6,468.1497 ETC |
19.7640 EUR |
18.1410 EUR |
19.7640 EUR |
18.9410 EUR |
| 2023-03-02 |
19.7367 EUR |
1,832.7540 ETC |
19.9550 EUR |
19.4440 EUR |
20.0040 EUR |
19.8650 EUR |
| 2023-03-01 |
19.9649 EUR |
1,342.6292 ETC |
19.5890 EUR |
19.5890 EUR |
20.1910 EUR |
19.8540 EUR |
| 2023-02-28 |
19.9274 EUR |
1,737.2836 ETC |
20.1220 EUR |
19.4840 EUR |
20.2450 EUR |
19.7100 EUR |
| 2023-02-27 |
20.0975 EUR |
2,798.8237 ETC |
20.3100 EUR |
19.6570 EUR |
20.3820 EUR |
20.0380 EUR |
| 2023-02-26 |
20.2264 EUR |
1,648.9983 ETC |
19.9250 EUR |
19.8410 EUR |
20.4740 EUR |
20.3090 EUR |
| 2023-02-25 |
19.8194 EUR |
2,028.7155 ETC |
20.0020 EUR |
19.3570 EUR |
20.1550 EUR |
19.8590 EUR |
| 2023-02-24 |
20.2741 EUR |
4,691.7672 ETC |
20.9420 EUR |
19.7000 EUR |
20.9710 EUR |
19.8500 EUR |
| 2023-02-23 |
20.9439 EUR |
4,527.1038 ETC |
21.1920 EUR |
20.6180 EUR |
21.3320 EUR |
20.8720 EUR |
| 2023-02-22 |
20.9307 EUR |
8,292.1994 ETC |
21.4920 EUR |
20.4520 EUR |
21.4920 EUR |
20.9970 EUR |
| 2023-02-21 |
21.8941 EUR |
9,859.8971 ETC |
21.6910 EUR |
21.1030 EUR |
22.6410 EUR |
21.2550 EUR |
| 2023-02-20 |
21.5613 EUR |
9,148.1595 ETC |
21.0880 EUR |
20.4600 EUR |
22.2200 EUR |
21.5800 EUR |
| 2023-02-19 |
21.1835 EUR |
5,475.4803 ETC |
21.2050 EUR |
20.8570 EUR |
21.7530 EUR |
21.1790 EUR |
| 2023-02-18 |
21.1457 EUR |
4,729.7859 ETC |
20.9960 EUR |
20.7180 EUR |
21.6250 EUR |
21.1730 EUR |
| 2023-02-17 |
20.5840 EUR |
6,044.7720 ETC |
20.0070 EUR |
19.9600 EUR |
21.1260 EUR |
20.8880 EUR |
| 2023-02-16 |
20.8579 EUR |
12,316.2028 ETC |
21.0000 EUR |
20.0570 EUR |
21.4050 EUR |
20.1100 EUR |
| 2023-02-15 |
20.2522 EUR |
6,274.5918 ETC |
19.7250 EUR |
19.4790 EUR |
20.9980 EUR |
20.9980 EUR |
| 2023-02-14 |
19.4176 EUR |
3,396.7278 ETC |
19.1890 EUR |
18.9000 EUR |
19.8150 EUR |
19.7640 EUR |
| 2023-02-13 |
19.0180 EUR |
9,114.6743 ETC |
19.7440 EUR |
18.5720 EUR |
19.8310 EUR |
19.2200 EUR |
| 2023-02-12 |
19.9917 EUR |
1,263.9430 ETC |
20.2120 EUR |
19.4700 EUR |
20.2950 EUR |
19.7430 EUR |
| 2023-02-11 |
20.1263 EUR |
6,756.6852 ETC |
19.6690 EUR |
19.6330 EUR |
20.2200 EUR |
20.1710 EUR |
| 2023-02-10 |
19.6804 EUR |
2,969.6255 ETC |
19.5660 EUR |
19.4000 EUR |
20.0180 EUR |
19.6760 EUR |
| 2023-02-09 |
20.1376 EUR |
6,415.6489 ETC |
21.1140 EUR |
19.0000 EUR |
21.3000 EUR |
19.4770 EUR |
| 2023-02-08 |
21.3065 EUR |
3,554.4296 ETC |
21.6490 EUR |
20.6930 EUR |
21.7220 EUR |
21.1000 EUR |
| 2023-02-07 |
21.0786 EUR |
4,579.4544 ETC |
20.6620 EUR |
20.6610 EUR |
21.5900 EUR |
21.5620 EUR |
| 2023-02-06 |
21.0148 EUR |
5,973.7320 ETC |
21.2070 EUR |
20.6180 EUR |
21.4330 EUR |
20.8990 EUR |
| 2023-02-05 |
21.4677 EUR |
10,027.4935 ETC |
22.1900 EUR |
20.9000 EUR |
22.2570 EUR |
21.1970 EUR |
| 2023-02-04 |
22.1594 EUR |
10,117.9973 ETC |
21.4420 EUR |
21.3950 EUR |
23.0650 EUR |
22.4180 EUR |
| 2023-02-03 |
21.4215 EUR |
8,424.6944 ETC |
20.5900 EUR |
20.4600 EUR |
21.9210 EUR |
21.4630 EUR |
| 2023-02-02 |
21.0927 EUR |
13,982.9663 ETC |
20.3480 EUR |
20.2000 EUR |
22.1520 EUR |
20.5900 EUR |
| 2023-02-01 |
19.8785 EUR |
5,124.7262 ETC |
20.0130 EUR |
19.2400 EUR |
20.4410 EUR |
20.3430 EUR |
| 2023-01-31 |
19.8844 EUR |
2,883.6819 ETC |
19.6830 EUR |
19.6010 EUR |
20.2020 EUR |
19.9680 EUR |
| 2023-01-30 |
20.2326 EUR |
7,353.7672 ETC |
20.9960 EUR |
19.2800 EUR |
21.6440 EUR |
19.6590 EUR |
| 2023-01-29 |
20.6544 EUR |
6,634.2900 ETC |
19.9770 EUR |
19.8550 EUR |
20.9440 EUR |
20.7680 EUR |
| 2023-01-28 |
20.0702 EUR |
1,922.0245 ETC |
20.2540 EUR |
19.8270 EUR |
20.4550 EUR |
19.9590 EUR |
| 2023-01-27 |
19.9589 EUR |
3,201.6122 ETC |
20.2090 EUR |
19.5700 EUR |
20.4830 EUR |
20.2600 EUR |
| 2023-01-26 |
20.1753 EUR |
5,383.2213 ETC |
20.0400 EUR |
19.7940 EUR |
20.5000 EUR |
20.1820 EUR |
| 2023-01-25 |
19.6119 EUR |
6,624.3265 ETC |
19.4600 EUR |
18.9660 EUR |
20.5000 EUR |
19.8810 EUR |
| 2023-01-24 |
20.5569 EUR |
20,454.5247 ETC |
20.9840 EUR |
19.2020 EUR |
21.1300 EUR |
19.4910 EUR |