Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-26 |
36.0396 EUR |
37,454.1542 ETC |
37.2100 EUR |
33.9410 EUR |
38.1500 EUR |
34.1420 EUR |
| 2022-08-25 |
37.0683 EUR |
26,308.5939 ETC |
35.3170 EUR |
35.3170 EUR |
38.1170 EUR |
37.1700 EUR |
| 2022-08-24 |
35.5026 EUR |
28,812.9926 ETC |
34.2330 EUR |
33.0810 EUR |
36.9920 EUR |
35.3960 EUR |
| 2022-08-23 |
33.9815 EUR |
21,011.0857 ETC |
34.1870 EUR |
32.5430 EUR |
34.8390 EUR |
34.4220 EUR |
| 2022-08-22 |
32.4531 EUR |
16,921.9237 ETC |
33.5710 EUR |
31.2400 EUR |
33.8090 EUR |
33.8090 EUR |
| 2022-08-21 |
33.4295 EUR |
18,159.1139 ETC |
32.8060 EUR |
32.0790 EUR |
34.1830 EUR |
33.7470 EUR |
| 2022-08-20 |
33.1253 EUR |
16,637.1789 ETC |
32.8250 EUR |
31.0900 EUR |
34.4740 EUR |
32.5250 EUR |
| 2022-08-19 |
34.7083 EUR |
58,726.5647 ETC |
39.1330 EUR |
32.4700 EUR |
39.2700 EUR |
32.7020 EUR |
| 2022-08-18 |
40.3700 EUR |
19,367.9599 ETC |
39.5750 EUR |
38.8500 EUR |
41.4360 EUR |
39.2120 EUR |
| 2022-08-17 |
39.5302 EUR |
71,560.1490 ETC |
39.1420 EUR |
38.1130 EUR |
41.7740 EUR |
39.6350 EUR |
| 2022-08-16 |
40.0882 EUR |
10,253.8059 ETC |
41.2330 EUR |
38.8090 EUR |
41.6320 EUR |
39.0370 EUR |
| 2022-08-15 |
40.7150 EUR |
39,141.1126 ETC |
40.4970 EUR |
39.1710 EUR |
42.4420 EUR |
41.2970 EUR |
| 2022-08-14 |
41.4806 EUR |
28,890.3851 ETC |
42.4230 EUR |
39.5520 EUR |
43.2030 EUR |
40.4540 EUR |
| 2022-08-13 |
43.0359 EUR |
38,492.4709 ETC |
42.2790 EUR |
41.8170 EUR |
44.5200 EUR |
42.6600 EUR |
| 2022-08-12 |
41.2152 EUR |
39,383.2130 ETC |
40.4080 EUR |
39.5070 EUR |
42.6940 EUR |
42.1990 EUR |
| 2022-08-11 |
41.0568 EUR |
63,031.0341 ETC |
37.6670 EUR |
37.0100 EUR |
42.9790 EUR |
40.4450 EUR |
| 2022-08-10 |
36.9882 EUR |
30,621.4916 ETC |
35.5320 EUR |
35.4270 EUR |
38.1940 EUR |
37.6700 EUR |
| 2022-08-09 |
35.9164 EUR |
14,003.1695 ETC |
37.3600 EUR |
34.7010 EUR |
37.5120 EUR |
35.8690 EUR |
| 2022-08-08 |
37.6250 EUR |
21,731.5335 ETC |
37.1640 EUR |
36.3610 EUR |
39.0000 EUR |
37.2620 EUR |
| 2022-08-07 |
37.2456 EUR |
9,529.7524 ETC |
37.0500 EUR |
36.0800 EUR |
37.9150 EUR |
37.1970 EUR |
| 2022-08-06 |
37.5020 EUR |
15,382.1975 ETC |
37.6330 EUR |
36.5640 EUR |
38.7000 EUR |
37.2500 EUR |
| 2022-08-05 |
36.3207 EUR |
25,096.6433 ETC |
33.9140 EUR |
33.9140 EUR |
37.7520 EUR |
37.3580 EUR |
| 2022-08-04 |
34.7265 EUR |
33,831.5191 ETC |
35.5170 EUR |
33.3010 EUR |
36.3990 EUR |
34.0360 EUR |
| 2022-08-03 |
36.4601 EUR |
27,057.0185 ETC |
36.0940 EUR |
34.7510 EUR |
37.9190 EUR |
35.3290 EUR |
| 2022-08-02 |
35.2157 EUR |
69,903.6354 ETC |
33.9980 EUR |
31.3080 EUR |
38.0190 EUR |
36.3160 EUR |
| 2022-08-01 |
34.7105 EUR |
37,340.2033 ETC |
35.4780 EUR |
32.8950 EUR |
36.8360 EUR |
34.1230 EUR |
| 2022-07-31 |
38.6434 EUR |
39,904.9945 ETC |
38.5580 EUR |
36.0000 EUR |
40.6300 EUR |
36.5450 EUR |
| 2022-07-30 |
39.0499 EUR |
39,986.7858 ETC |
39.5080 EUR |
37.6300 EUR |
40.9580 EUR |
38.1800 EUR |
| 2022-07-29 |
40.4398 EUR |
134,634.8865 ETC |
39.9360 EUR |
36.8750 EUR |
44.2870 EUR |
41.2130 EUR |
| 2022-07-28 |
36.8894 EUR |
180,834.8996 ETC |
32.2940 EUR |
31.4180 EUR |
41.6900 EUR |
40.1020 EUR |
| 2022-07-27 |
28.4015 EUR |
103,853.4052 ETC |
24.9120 EUR |
24.6450 EUR |
32.7190 EUR |
31.9220 EUR |
| 2022-07-26 |
23.3586 EUR |
11,967.4007 ETC |
22.7400 EUR |
22.5460 EUR |
24.4890 EUR |
24.4090 EUR |
| 2022-07-25 |
24.1133 EUR |
14,217.3254 ETC |
25.0120 EUR |
23.0210 EUR |
25.2880 EUR |
23.5570 EUR |
| 2022-07-24 |
25.4101 EUR |
22,666.1734 ETC |
25.2370 EUR |
24.8040 EUR |
26.0150 EUR |
25.2680 EUR |
| 2022-07-23 |
26.0551 EUR |
46,964.9208 ETC |
24.2610 EUR |
24.1410 EUR |
27.5100 EUR |
25.0620 EUR |
| 2022-07-22 |
25.2754 EUR |
27,761.5486 ETC |
25.7060 EUR |
23.6240 EUR |
26.3420 EUR |
24.4430 EUR |
| 2022-07-21 |
23.5983 EUR |
24,751.1855 ETC |
23.2860 EUR |
21.7320 EUR |
25.0950 EUR |
24.9900 EUR |
| 2022-07-20 |
24.0653 EUR |
37,828.1782 ETC |
24.8370 EUR |
22.7110 EUR |
25.2500 EUR |
22.9190 EUR |
| 2022-07-19 |
25.1525 EUR |
82,746.9484 ETC |
24.9740 EUR |
23.6730 EUR |
27.4050 EUR |
24.7580 EUR |
| 2022-07-18 |
22.1586 EUR |
93,840.8288 ETC |
19.0780 EUR |
19.0780 EUR |
25.2320 EUR |
24.8800 EUR |
| 2022-07-17 |
19.0127 EUR |
96,075.1753 ETC |
17.1880 EUR |
16.7000 EUR |
20.4060 EUR |
19.5440 EUR |
| 2022-07-16 |
16.2809 EUR |
16,196.3387 ETC |
14.8630 EUR |
14.5270 EUR |
17.0630 EUR |
17.0630 EUR |
| 2022-07-15 |
14.8108 EUR |
5,739.8581 ETC |
14.6060 EUR |
14.5310 EUR |
15.1650 EUR |
15.0600 EUR |
| 2022-07-14 |
14.3021 EUR |
5,672.4873 ETC |
14.3650 EUR |
13.9120 EUR |
14.7460 EUR |
14.5700 EUR |
| 2022-07-13 |
13.8106 EUR |
11,153.5717 ETC |
13.6510 EUR |
13.3920 EUR |
14.2270 EUR |
14.2270 EUR |
| 2022-07-12 |
14.0716 EUR |
2,489.5467 ETC |
14.0510 EUR |
13.8340 EUR |
14.3390 EUR |
13.8820 EUR |
| 2022-07-11 |
14.6112 EUR |
4,805.6843 ETC |
14.7860 EUR |
14.0520 EUR |
14.8600 EUR |
14.0960 EUR |
| 2022-07-10 |
15.0399 EUR |
5,958.4851 ETC |
15.5030 EUR |
14.7290 EUR |
15.5180 EUR |
14.8650 EUR |
| 2022-07-09 |
15.5387 EUR |
2,945.0787 ETC |
15.3540 EUR |
15.3540 EUR |
15.7180 EUR |
15.6220 EUR |
| 2022-07-08 |
15.5251 EUR |
14,765.5462 ETC |
15.6270 EUR |
15.1720 EUR |
16.0000 EUR |
15.5210 EUR |