Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-15 |
23.6323 EUR |
3,767.8183 ETC |
23.8740 EUR |
23.3170 EUR |
23.9070 EUR |
23.4060 EUR |
| 2022-10-14 |
24.5340 EUR |
12,183.4717 ETC |
23.5340 EUR |
23.3920 EUR |
25.2050 EUR |
23.7850 EUR |
| 2022-10-13 |
22.7311 EUR |
13,820.3558 ETC |
24.5750 EUR |
21.3400 EUR |
24.5750 EUR |
23.5570 EUR |
| 2022-10-12 |
24.6992 EUR |
5,252.6883 ETC |
24.5280 EUR |
24.2710 EUR |
25.1890 EUR |
24.6600 EUR |
| 2022-10-11 |
24.7397 EUR |
11,271.0295 ETC |
24.9350 EUR |
24.3580 EUR |
24.9760 EUR |
24.5500 EUR |
| 2022-10-10 |
26.2059 EUR |
10,604.2671 ETC |
27.6710 EUR |
24.0050 EUR |
27.8770 EUR |
24.8150 EUR |
| 2022-10-09 |
27.6516 EUR |
3,135.8336 ETC |
27.7780 EUR |
27.5000 EUR |
27.9080 EUR |
27.6410 EUR |
| 2022-10-08 |
27.9817 EUR |
1,034.1746 ETC |
28.2490 EUR |
27.5000 EUR |
28.3610 EUR |
27.7030 EUR |
| 2022-10-07 |
28.1318 EUR |
3,884.0528 ETC |
28.3950 EUR |
27.8000 EUR |
28.4340 EUR |
28.2480 EUR |
| 2022-10-06 |
28.6000 EUR |
6,658.1942 ETC |
27.8680 EUR |
27.8680 EUR |
29.1990 EUR |
28.3270 EUR |
| 2022-10-05 |
27.8055 EUR |
4,314.4531 ETC |
27.8810 EUR |
27.5350 EUR |
28.0580 EUR |
27.9520 EUR |
| 2022-10-04 |
27.9714 EUR |
3,399.5378 ETC |
28.0310 EUR |
27.6540 EUR |
28.3300 EUR |
28.0800 EUR |
| 2022-10-03 |
27.6608 EUR |
4,284.4890 ETC |
27.4300 EUR |
27.1470 EUR |
28.0830 EUR |
27.9510 EUR |
| 2022-10-02 |
27.7730 EUR |
5,162.4712 ETC |
28.0230 EUR |
27.4140 EUR |
28.3070 EUR |
27.5720 EUR |
| 2022-10-01 |
28.1759 EUR |
9,875.6456 ETC |
28.3550 EUR |
27.8400 EUR |
28.4380 EUR |
28.1060 EUR |
| 2022-09-30 |
28.4084 EUR |
6,152.1821 ETC |
28.2950 EUR |
28.0460 EUR |
28.8400 EUR |
28.3440 EUR |
| 2022-09-29 |
28.3365 EUR |
7,497.3761 ETC |
28.4810 EUR |
27.8400 EUR |
29.0140 EUR |
28.1440 EUR |
| 2022-09-28 |
28.4823 EUR |
12,750.1110 ETC |
29.4200 EUR |
27.9500 EUR |
29.4200 EUR |
28.5480 EUR |
| 2022-09-27 |
30.0373 EUR |
14,268.8158 ETC |
29.6180 EUR |
28.8440 EUR |
31.1870 EUR |
29.4300 EUR |
| 2022-09-26 |
29.2206 EUR |
15,619.5028 ETC |
29.4200 EUR |
28.5990 EUR |
29.5930 EUR |
29.4970 EUR |
| 2022-09-25 |
29.5977 EUR |
7,996.5521 ETC |
29.4530 EUR |
28.9800 EUR |
30.4460 EUR |
29.3320 EUR |
| 2022-09-24 |
29.8423 EUR |
11,632.0920 ETC |
29.7280 EUR |
29.2300 EUR |
30.5000 EUR |
29.6540 EUR |
| 2022-09-23 |
29.2157 EUR |
15,773.1944 ETC |
29.0940 EUR |
28.1010 EUR |
30.1360 EUR |
29.8580 EUR |
| 2022-09-22 |
28.8556 EUR |
14,962.5258 ETC |
28.1700 EUR |
28.1700 EUR |
29.3380 EUR |
29.1430 EUR |
| 2022-09-21 |
29.3450 EUR |
30,133.9437 ETC |
29.1330 EUR |
27.4780 EUR |
30.9710 EUR |
28.0450 EUR |
| 2022-09-20 |
29.4156 EUR |
18,806.1403 ETC |
30.2870 EUR |
28.8100 EUR |
30.3640 EUR |
29.3900 EUR |
| 2022-09-19 |
29.2615 EUR |
32,660.9936 ETC |
29.5030 EUR |
27.6730 EUR |
30.9390 EUR |
30.1910 EUR |
| 2022-09-18 |
31.8940 EUR |
16,197.7556 ETC |
34.2170 EUR |
29.1400 EUR |
34.3380 EUR |
29.7880 EUR |
| 2022-09-17 |
34.3054 EUR |
12,614.7899 ETC |
33.9590 EUR |
33.5030 EUR |
34.8140 EUR |
34.2930 EUR |
| 2022-09-16 |
33.9756 EUR |
29,112.4528 ETC |
35.7200 EUR |
32.6900 EUR |
35.7810 EUR |
33.9900 EUR |