Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
15.3919 EUR |
1,571.2890 ETC |
15.4220 EUR |
15.3480 EUR |
15.5070 EUR |
15.4510 EUR |
| 2022-12-23 |
15.4601 EUR |
3,587.3170 ETC |
15.5100 EUR |
15.3570 EUR |
15.6420 EUR |
15.4420 EUR |
| 2022-12-22 |
15.4625 EUR |
2,968.7615 ETC |
15.7000 EUR |
14.9930 EUR |
15.7400 EUR |
15.3460 EUR |
| 2022-12-21 |
15.4412 EUR |
7,061.0240 ETC |
14.9300 EUR |
14.7020 EUR |
15.7100 EUR |
15.5910 EUR |
| 2022-12-20 |
14.8500 EUR |
4,483.3091 ETC |
14.2910 EUR |
14.2330 EUR |
15.0910 EUR |
15.0560 EUR |
| 2022-12-19 |
14.6474 EUR |
4,140.0855 ETC |
15.0710 EUR |
13.9200 EUR |
15.2360 EUR |
14.1860 EUR |
| 2022-12-18 |
15.0871 EUR |
2,850.9875 ETC |
15.2450 EUR |
14.9050 EUR |
15.3320 EUR |
15.0090 EUR |
| 2022-12-17 |
15.1296 EUR |
6,130.0596 ETC |
15.0530 EUR |
14.8800 EUR |
15.3770 EUR |
15.2750 EUR |
| 2022-12-16 |
16.0140 EUR |
10,064.3423 ETC |
17.0720 EUR |
14.8000 EUR |
17.2130 EUR |
14.9660 EUR |
| 2022-12-15 |
17.1972 EUR |
3,614.6653 ETC |
17.5910 EUR |
16.9380 EUR |
17.6500 EUR |
17.0120 EUR |
| 2022-12-14 |
17.9467 EUR |
3,188.1557 ETC |
18.1600 EUR |
17.5370 EUR |
18.2510 EUR |
17.6050 EUR |
| 2022-12-13 |
17.8246 EUR |
5,513.8669 ETC |
17.6480 EUR |
16.9640 EUR |
18.5000 EUR |
18.1340 EUR |
| 2022-12-12 |
17.4003 EUR |
4,948.6996 ETC |
17.9440 EUR |
17.2000 EUR |
17.9440 EUR |
17.5810 EUR |
| 2022-12-11 |
18.2693 EUR |
1,484.8185 ETC |
18.2400 EUR |
17.8940 EUR |
18.4390 EUR |
17.9180 EUR |
| 2022-12-10 |
18.2451 EUR |
743.9710 ETC |
18.2500 EUR |
18.0600 EUR |
18.3500 EUR |
18.1610 EUR |
| 2022-12-09 |
18.2385 EUR |
2,202.0572 ETC |
18.0940 EUR |
17.9730 EUR |
18.4100 EUR |
18.1300 EUR |
| 2022-12-08 |
18.0051 EUR |
1,986.1412 ETC |
17.7540 EUR |
17.6810 EUR |
18.2280 EUR |
18.1480 EUR |
| 2022-12-07 |
18.0534 EUR |
2,578.0178 ETC |
18.6760 EUR |
17.7000 EUR |
18.6830 EUR |
17.7640 EUR |
| 2022-12-06 |
18.4615 EUR |
1,175.2071 ETC |
18.5110 EUR |
18.3000 EUR |
18.5950 EUR |
18.5380 EUR |
| 2022-12-05 |
18.7602 EUR |
2,361.4368 ETC |
18.5110 EUR |
18.3000 EUR |
19.0360 EUR |
18.5360 EUR |
| 2022-12-04 |
18.4652 EUR |
2,175.6341 ETC |
18.4990 EUR |
18.3200 EUR |
18.5430 EUR |
18.5400 EUR |
| 2022-12-03 |
18.7168 EUR |
1,031.2702 ETC |
18.8890 EUR |
18.1500 EUR |
18.9110 EUR |
18.2030 EUR |
| 2022-12-02 |
18.6764 EUR |
2,040.2609 ETC |
18.7580 EUR |
18.3920 EUR |
18.8860 EUR |
18.7600 EUR |
| 2022-12-01 |
19.0743 EUR |
2,730.8934 ETC |
19.4350 EUR |
18.7500 EUR |
19.4350 EUR |
18.8900 EUR |
| 2022-11-30 |
19.2424 EUR |
3,508.4004 ETC |
19.0500 EUR |
18.9210 EUR |
19.7570 EUR |
19.5440 EUR |
| 2022-11-29 |
18.8839 EUR |
1,828.8474 ETC |
18.6750 EUR |
18.4910 EUR |
19.0660 EUR |
18.9160 EUR |
| 2022-11-28 |
18.3358 EUR |
8,681.8730 ETC |
19.0780 EUR |
17.8350 EUR |
19.1540 EUR |
18.6630 EUR |
| 2022-11-27 |
19.2995 EUR |
2,644.6064 ETC |
19.1000 EUR |
19.0580 EUR |
19.6020 EUR |
19.5000 EUR |
| 2022-11-26 |
19.5238 EUR |
2,251.1742 ETC |
19.3970 EUR |
19.0000 EUR |
20.0900 EUR |
19.0080 EUR |
| 2022-11-25 |
19.2345 EUR |
3,050.0762 ETC |
19.1430 EUR |
18.9480 EUR |
19.7940 EUR |
19.2540 EUR |
| 2022-11-24 |
19.4746 EUR |
3,633.7645 ETC |
19.5610 EUR |
19.1020 EUR |
19.9000 EUR |
19.4240 EUR |
| 2022-11-23 |
18.9065 EUR |
9,140.6533 ETC |
17.7510 EUR |
17.7190 EUR |
19.5620 EUR |
19.3560 EUR |
| 2022-11-22 |
17.5847 EUR |
7,270.7593 ETC |
17.6410 EUR |
17.0290 EUR |
18.0980 EUR |
17.8970 EUR |
| 2022-11-21 |
17.2990 EUR |
7,090.4130 ETC |
17.5040 EUR |
16.6900 EUR |
17.8390 EUR |
17.6510 EUR |
| 2022-11-20 |
18.2852 EUR |
5,473.2435 ETC |
18.9420 EUR |
17.4790 EUR |
19.0040 EUR |
17.5500 EUR |
| 2022-11-19 |
18.7450 EUR |
2,476.9562 ETC |
18.8880 EUR |
18.4650 EUR |
19.0800 EUR |
18.9550 EUR |
| 2022-11-18 |
18.9205 EUR |
3,014.6237 ETC |
18.9640 EUR |
18.7020 EUR |
19.2590 EUR |
18.8260 EUR |
| 2022-11-17 |
18.9844 EUR |
2,356.6671 ETC |
19.1700 EUR |
18.6650 EUR |
19.2020 EUR |
18.8080 EUR |
| 2022-11-16 |
19.3116 EUR |
4,045.0178 ETC |
19.8330 EUR |
18.8870 EUR |
19.8540 EUR |
19.1780 EUR |
| 2022-11-15 |
19.8003 EUR |
7,240.0469 ETC |
19.8200 EUR |
19.5650 EUR |
20.0700 EUR |
19.8470 EUR |
| 2022-11-14 |
19.2566 EUR |
7,773.4008 ETC |
19.3340 EUR |
18.2220 EUR |
20.0180 EUR |
19.7700 EUR |
| 2022-11-13 |
19.2797 EUR |
3,188.2587 ETC |
19.7080 EUR |
18.7790 EUR |
20.0790 EUR |
19.0510 EUR |
| 2022-11-12 |
19.8917 EUR |
4,688.2871 ETC |
20.6310 EUR |
19.5000 EUR |
20.6310 EUR |
19.6140 EUR |
| 2022-11-11 |
20.7595 EUR |
11,095.6118 ETC |
21.5330 EUR |
19.7890 EUR |
21.7390 EUR |
20.4900 EUR |
| 2022-11-10 |
21.1378 EUR |
35,966.2639 ETC |
18.1890 EUR |
18.0690 EUR |
22.4390 EUR |
21.5540 EUR |
| 2022-11-09 |
19.9734 EUR |
32,324.7379 ETC |
21.5930 EUR |
17.6940 EUR |
21.9430 EUR |
18.3230 EUR |
| 2022-11-08 |
22.7670 EUR |
26,685.3150 ETC |
25.0100 EUR |
20.1430 EUR |
25.2210 EUR |
21.8150 EUR |
| 2022-11-07 |
25.0650 EUR |
13,754.1578 ETC |
25.1710 EUR |
24.5370 EUR |
25.6510 EUR |
24.8180 EUR |
| 2022-11-06 |
26.3344 EUR |
5,714.3264 ETC |
26.4630 EUR |
25.0540 EUR |
27.2050 EUR |
25.1870 EUR |
| 2022-11-05 |
26.3276 EUR |
15,613.6018 ETC |
26.0360 EUR |
25.7710 EUR |
27.0500 EUR |
26.4510 EUR |