Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-04 |
25.7353 EUR |
18,041.6619 ETC |
24.6210 EUR |
24.5440 EUR |
26.2200 EUR |
25.8710 EUR |
| 2022-11-03 |
24.6313 EUR |
6,322.4122 ETC |
23.3620 EUR |
23.3300 EUR |
25.3590 EUR |
24.3770 EUR |
| 2022-11-02 |
23.7805 EUR |
8,258.4863 ETC |
24.0910 EUR |
22.7000 EUR |
24.8560 EUR |
23.3680 EUR |
| 2022-11-01 |
24.4837 EUR |
3,242.6560 ETC |
24.5650 EUR |
24.1100 EUR |
24.9650 EUR |
24.3620 EUR |
| 2022-10-31 |
24.5474 EUR |
5,010.7844 ETC |
24.5970 EUR |
24.0000 EUR |
25.0580 EUR |
24.5100 EUR |
| 2022-10-30 |
25.1279 EUR |
6,709.9960 ETC |
25.9400 EUR |
24.3760 EUR |
25.9580 EUR |
24.5300 EUR |
| 2022-10-29 |
26.3951 EUR |
16,381.5151 ETC |
25.4920 EUR |
25.3980 EUR |
26.9070 EUR |
25.9480 EUR |
| 2022-10-28 |
24.9362 EUR |
4,484.2463 ETC |
24.8450 EUR |
24.3220 EUR |
25.6310 EUR |
25.5730 EUR |
| 2022-10-27 |
25.2516 EUR |
7,942.9942 ETC |
25.2440 EUR |
24.8000 EUR |
25.8020 EUR |
25.0820 EUR |
| 2022-10-26 |
25.3682 EUR |
13,794.2378 ETC |
24.8200 EUR |
24.5800 EUR |
26.0000 EUR |
25.2600 EUR |
| 2022-10-25 |
24.8262 EUR |
16,851.2164 ETC |
22.9770 EUR |
22.6900 EUR |
25.8940 EUR |
24.7100 EUR |
| 2022-10-24 |
23.1066 EUR |
3,249.2109 ETC |
23.7820 EUR |
22.1730 EUR |
23.7890 EUR |
22.9890 EUR |
| 2022-10-23 |
23.4972 EUR |
6,369.6244 ETC |
23.7260 EUR |
23.0800 EUR |
24.0000 EUR |
23.8150 EUR |
| 2022-10-22 |
23.1076 EUR |
10,901.5840 ETC |
22.4250 EUR |
22.0280 EUR |
23.7640 EUR |
23.5220 EUR |
| 2022-10-21 |
21.9102 EUR |
6,830.1185 ETC |
22.1670 EUR |
21.4220 EUR |
22.3320 EUR |
22.3320 EUR |
| 2022-10-20 |
22.4453 EUR |
5,340.0599 ETC |
22.9860 EUR |
21.8620 EUR |
23.2780 EUR |
22.1610 EUR |
| 2022-10-19 |
23.4045 EUR |
2,011.1428 ETC |
23.4530 EUR |
22.7580 EUR |
23.6770 EUR |
22.9830 EUR |
| 2022-10-18 |
24.0244 EUR |
2,983.6673 ETC |
24.5000 EUR |
23.2500 EUR |
24.5000 EUR |
23.7080 EUR |
| 2022-10-17 |
24.0036 EUR |
3,986.6398 ETC |
23.7570 EUR |
23.5410 EUR |
24.3420 EUR |
24.3420 EUR |
| 2022-10-16 |
23.7099 EUR |
3,490.9885 ETC |
23.5030 EUR |
23.4640 EUR |
24.0460 EUR |
23.9040 EUR |