Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |