Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-07 |
15.3010 EUR |
7,045.4353 ETC |
14.8830 EUR |
14.7500 EUR |
15.7330 EUR |
15.5550 EUR |
| 2022-07-06 |
14.6623 EUR |
7,801.8749 ETC |
14.4780 EUR |
14.3750 EUR |
15.0340 EUR |
14.9600 EUR |
| 2022-07-05 |
14.6359 EUR |
11,373.0139 ETC |
14.7850 EUR |
14.0520 EUR |
14.9250 EUR |
14.6890 EUR |
| 2022-07-04 |
14.2831 EUR |
4,049.1079 ETC |
14.0970 EUR |
13.7930 EUR |
14.7660 EUR |
14.7260 EUR |
| 2022-07-03 |
14.0125 EUR |
2,491.1811 ETC |
14.1930 EUR |
13.7960 EUR |
14.3000 EUR |
14.1450 EUR |
| 2022-07-02 |
14.0430 EUR |
2,792.0837 ETC |
14.0030 EUR |
13.8000 EUR |
14.3000 EUR |
14.2650 EUR |
| 2022-07-01 |
14.1177 EUR |
6,263.3087 ETC |
14.2210 EUR |
13.7230 EUR |
14.6820 EUR |
14.1340 EUR |
| 2022-06-30 |
13.7819 EUR |
6,032.3399 ETC |
14.5940 EUR |
13.5600 EUR |
14.5940 EUR |
13.8050 EUR |
| 2022-06-29 |
14.5183 EUR |
5,114.0982 ETC |
14.7720 EUR |
14.1700 EUR |
14.8870 EUR |
14.5000 EUR |
| 2022-06-28 |
15.3293 EUR |
4,702.7259 ETC |
15.7390 EUR |
14.6600 EUR |
15.8530 EUR |
14.7930 EUR |
| 2022-06-27 |
15.9248 EUR |
6,990.9906 ETC |
16.0100 EUR |
15.2560 EUR |
16.5920 EUR |
15.7340 EUR |
| 2022-06-26 |
16.0770 EUR |
13,246.3422 ETC |
15.7190 EUR |
15.2680 EUR |
17.0460 EUR |
15.8520 EUR |
| 2022-06-25 |
15.4428 EUR |
6,619.5779 ETC |
15.5320 EUR |
14.9690 EUR |
15.8220 EUR |
15.6300 EUR |
| 2022-06-24 |
15.5146 EUR |
8,660.8405 ETC |
15.1240 EUR |
15.0810 EUR |
15.9800 EUR |
15.7270 EUR |
| 2022-06-23 |
14.8226 EUR |
10,008.3597 ETC |
14.4480 EUR |
14.4480 EUR |
15.2080 EUR |
15.1670 EUR |
| 2022-06-22 |
14.6938 EUR |
8,311.4008 ETC |
15.2980 EUR |
14.2280 EUR |
15.2980 EUR |
14.6050 EUR |
| 2022-06-21 |
15.6063 EUR |
16,501.2244 ETC |
15.4300 EUR |
15.1500 EUR |
16.0440 EUR |
15.4710 EUR |
| 2022-06-20 |
14.8479 EUR |
15,068.7857 ETC |
14.7300 EUR |
13.9180 EUR |
15.7340 EUR |
15.5290 EUR |
| 2022-06-19 |
13.8553 EUR |
26,770.6850 ETC |
13.0320 EUR |
12.7680 EUR |
14.8510 EUR |
14.4810 EUR |
| 2022-06-18 |
12.6686 EUR |
25,924.9715 ETC |
13.8450 EUR |
11.9210 EUR |
13.8620 EUR |
13.1270 EUR |
| 2022-06-17 |
13.5407 EUR |
6,373.0175 ETC |
13.1670 EUR |
13.0300 EUR |
13.8500 EUR |
13.6080 EUR |
| 2022-06-16 |
13.9449 EUR |
10,535.2841 ETC |
15.1520 EUR |
12.8500 EUR |
15.3380 EUR |
12.9360 EUR |
| 2022-06-15 |
13.3848 EUR |
48,275.3301 ETC |
13.8920 EUR |
12.3170 EUR |
15.3500 EUR |
15.0830 EUR |
| 2022-06-14 |
13.8002 EUR |
27,118.1476 ETC |
13.7990 EUR |
12.6190 EUR |
14.5010 EUR |
13.5870 EUR |
| 2022-06-13 |
14.2371 EUR |
39,884.4267 ETC |
15.7140 EUR |
13.3450 EUR |
16.0670 EUR |
13.4750 EUR |
| 2022-06-12 |
16.4656 EUR |
14,249.3450 ETC |
17.3500 EUR |
15.9000 EUR |
17.4650 EUR |
16.1420 EUR |
| 2022-06-11 |
17.8416 EUR |
8,197.5820 ETC |
19.0360 EUR |
17.0670 EUR |
19.3840 EUR |
17.5930 EUR |
| 2022-06-10 |
19.5183 EUR |
6,885.4746 ETC |
19.7500 EUR |
18.9340 EUR |
20.0730 EUR |
19.0290 EUR |
| 2022-06-09 |
19.9399 EUR |
3,380.6263 ETC |
19.7710 EUR |
19.6870 EUR |
20.2110 EUR |
19.9100 EUR |
| 2022-06-08 |
19.9482 EUR |
3,641.7847 ETC |
20.1290 EUR |
19.6620 EUR |
20.3180 EUR |
19.9420 EUR |