Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-23 |
21.0813 EUR |
8,686.1714 ETC |
20.8000 EUR |
20.4300 EUR |
22.0000 EUR |
20.8600 EUR |
| 2023-01-22 |
20.7893 EUR |
9,977.3375 ETC |
20.0900 EUR |
19.9800 EUR |
21.7000 EUR |
20.7270 EUR |
| 2023-01-21 |
20.5661 EUR |
11,295.2402 ETC |
20.7850 EUR |
19.8900 EUR |
21.0800 EUR |
20.1020 EUR |
| 2023-01-20 |
19.7594 EUR |
7,074.7753 ETC |
19.1120 EUR |
18.9650 EUR |
20.6000 EUR |
20.5510 EUR |
| 2023-01-19 |
19.0440 EUR |
3,500.7613 ETC |
18.9900 EUR |
18.7880 EUR |
19.2180 EUR |
19.0900 EUR |
| 2023-01-18 |
19.6167 EUR |
8,132.7800 ETC |
20.2510 EUR |
18.5700 EUR |
20.8770 EUR |
19.0130 EUR |
| 2023-01-17 |
20.5528 EUR |
4,166.1867 ETC |
20.1990 EUR |
20.1210 EUR |
20.7910 EUR |
20.3970 EUR |
| 2023-01-16 |
20.2861 EUR |
7,789.4103 ETC |
20.6980 EUR |
19.6500 EUR |
21.0830 EUR |
20.2190 EUR |
| 2023-01-15 |
20.3703 EUR |
6,517.8340 ETC |
20.7410 EUR |
19.8050 EUR |
21.1070 EUR |
20.7090 EUR |
| 2023-01-14 |
20.8915 EUR |
17,457.4023 ETC |
19.9520 EUR |
19.7500 EUR |
21.9910 EUR |
20.7520 EUR |
| 2023-01-13 |
19.5257 EUR |
5,922.0197 ETC |
19.2430 EUR |
19.0420 EUR |
20.2300 EUR |
19.8610 EUR |
| 2023-01-12 |
19.1292 EUR |
11,244.9184 ETC |
19.0750 EUR |
18.4830 EUR |
19.8160 EUR |
19.1300 EUR |
| 2023-01-11 |
18.5252 EUR |
6,222.5450 ETC |
18.8360 EUR |
18.1240 EUR |
19.1190 EUR |
18.9740 EUR |
| 2023-01-10 |
18.7617 EUR |
5,341.4584 ETC |
18.8380 EUR |
18.4000 EUR |
18.9640 EUR |
18.8050 EUR |
| 2023-01-09 |
19.5314 EUR |
11,329.0149 ETC |
19.0400 EUR |
18.5710 EUR |
20.3050 EUR |
18.7450 EUR |
| 2023-01-08 |
18.7810 EUR |
8,382.6727 ETC |
18.7960 EUR |
18.4100 EUR |
19.1060 EUR |
18.9910 EUR |
| 2023-01-07 |
19.0523 EUR |
11,463.5751 ETC |
19.1320 EUR |
18.6060 EUR |
19.3090 EUR |
18.7400 EUR |
| 2023-01-06 |
18.4351 EUR |
18,253.8965 ETC |
17.3290 EUR |
17.0000 EUR |
19.4900 EUR |
19.2090 EUR |
| 2023-01-05 |
17.8333 EUR |
20,993.1958 ETC |
18.0810 EUR |
17.2000 EUR |
18.3250 EUR |
17.2350 EUR |
| 2023-01-04 |
17.5296 EUR |
40,049.1276 ETC |
15.0620 EUR |
15.0410 EUR |
18.6870 EUR |
17.8640 EUR |
| 2023-01-03 |
15.0647 EUR |
3,295.2471 ETC |
15.1010 EUR |
14.8170 EUR |
15.2580 EUR |
14.9410 EUR |
| 2023-01-02 |
15.0165 EUR |
8,817.9105 ETC |
14.7470 EUR |
14.4850 EUR |
15.2280 EUR |
15.1010 EUR |
| 2023-01-01 |
14.6885 EUR |
745.5837 ETC |
14.6310 EUR |
14.5710 EUR |
14.7900 EUR |
14.7300 EUR |
| 2022-12-31 |
14.6911 EUR |
2,383.5200 ETC |
14.5250 EUR |
14.4740 EUR |
14.8700 EUR |
14.6190 EUR |
| 2022-12-30 |
14.5230 EUR |
1,935.3178 ETC |
14.7300 EUR |
14.3860 EUR |
14.8640 EUR |
14.5040 EUR |
| 2022-12-29 |
14.7170 EUR |
6,940.6139 ETC |
14.2620 EUR |
14.0000 EUR |
15.1230 EUR |
14.7910 EUR |
| 2022-12-28 |
14.3865 EUR |
4,021.1460 ETC |
14.8870 EUR |
14.0790 EUR |
14.9050 EUR |
14.2180 EUR |
| 2022-12-27 |
14.8218 EUR |
4,090.8068 ETC |
15.2760 EUR |
14.6470 EUR |
15.2760 EUR |
14.8360 EUR |
| 2022-12-26 |
15.1537 EUR |
1,136.9134 ETC |
15.2140 EUR |
15.0650 EUR |
15.3120 EUR |
15.1950 EUR |
| 2022-12-25 |
15.2227 EUR |
2,266.0845 ETC |
15.4570 EUR |
14.9380 EUR |
15.4970 EUR |
15.2180 EUR |