Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
20.0070 EUR |
8,644.0196 ETC |
20.8960 EUR |
19.5000 EUR |
20.9720 EUR |
20.2230 EUR |
| 2022-06-06 |
21.2249 EUR |
9,237.3690 ETC |
20.3170 EUR |
20.3170 EUR |
21.7580 EUR |
20.8150 EUR |
| 2022-06-05 |
20.4491 EUR |
1,382.7134 ETC |
20.5040 EUR |
20.2320 EUR |
20.6700 EUR |
20.4500 EUR |
| 2022-06-04 |
20.3665 EUR |
1,560.7637 ETC |
20.4440 EUR |
20.1030 EUR |
20.5880 EUR |
20.5880 EUR |
| 2022-06-03 |
20.2479 EUR |
2,722.5674 ETC |
20.9530 EUR |
19.8860 EUR |
21.0240 EUR |
20.5980 EUR |
| 2022-06-02 |
20.5956 EUR |
3,425.3147 ETC |
20.5960 EUR |
20.1970 EUR |
20.8510 EUR |
20.7420 EUR |
| 2022-06-01 |
21.5871 EUR |
8,441.2367 ETC |
22.1580 EUR |
20.2620 EUR |
22.4570 EUR |
20.6450 EUR |
| 2022-05-31 |
22.2591 EUR |
13,326.0597 ETC |
23.1190 EUR |
21.4220 EUR |
23.3900 EUR |
22.2980 EUR |
| 2022-05-30 |
22.4785 EUR |
15,858.4102 ETC |
22.1480 EUR |
21.8380 EUR |
23.1800 EUR |
23.0300 EUR |
| 2022-05-29 |
21.3542 EUR |
5,558.8082 ETC |
21.2570 EUR |
20.7630 EUR |
21.8380 EUR |
21.7360 EUR |
| 2022-05-28 |
21.1774 EUR |
4,592.9073 ETC |
20.8530 EUR |
20.8530 EUR |
21.4600 EUR |
21.1380 EUR |
| 2022-05-27 |
21.0918 EUR |
13,220.5510 ETC |
20.5180 EUR |
19.9790 EUR |
21.7360 EUR |
20.9310 EUR |
| 2022-05-26 |
20.6634 EUR |
12,811.6767 ETC |
22.2650 EUR |
19.4880 EUR |
22.2820 EUR |
20.7360 EUR |
| 2022-05-25 |
22.6816 EUR |
17,413.4736 ETC |
22.8560 EUR |
22.0400 EUR |
23.9200 EUR |
22.2760 EUR |
| 2022-05-24 |
21.1971 EUR |
21,441.9002 ETC |
20.4270 EUR |
19.6490 EUR |
22.6850 EUR |
22.5790 EUR |
| 2022-05-23 |
21.3986 EUR |
22,216.2073 ETC |
19.8820 EUR |
19.5050 EUR |
22.6580 EUR |
19.9950 EUR |
| 2022-05-22 |
19.7071 EUR |
4,000.3932 ETC |
19.3020 EUR |
19.0890 EUR |
20.0320 EUR |
19.9880 EUR |
| 2022-05-21 |
19.2336 EUR |
2,075.5354 ETC |
19.0000 EUR |
18.8790 EUR |
19.4100 EUR |
19.1300 EUR |
| 2022-05-20 |
19.4166 EUR |
3,215.8714 ETC |
19.6620 EUR |
18.7280 EUR |
20.0150 EUR |
19.2080 EUR |
| 2022-05-19 |
19.3075 EUR |
3,473.6854 ETC |
18.8670 EUR |
18.5800 EUR |
19.8280 EUR |
19.4410 EUR |
| 2022-05-18 |
19.6320 EUR |
4,165.0232 ETC |
20.5710 EUR |
18.9440 EUR |
20.5710 EUR |
18.9440 EUR |
| 2022-05-17 |
20.2832 EUR |
5,534.4124 ETC |
20.0160 EUR |
19.6600 EUR |
20.7170 EUR |
20.3700 EUR |
| 2022-05-16 |
20.0645 EUR |
8,502.7722 ETC |
21.2210 EUR |
19.5400 EUR |
21.8610 EUR |
20.0370 EUR |
| 2022-05-15 |
20.4096 EUR |
13,217.0460 ETC |
20.3700 EUR |
19.6020 EUR |
21.2590 EUR |
21.0820 EUR |
| 2022-05-14 |
19.7983 EUR |
17,016.3464 ETC |
19.8130 EUR |
18.7990 EUR |
20.4430 EUR |
20.1530 EUR |
| 2022-05-13 |
20.2452 EUR |
24,532.8069 ETC |
18.1280 EUR |
17.9550 EUR |
21.0700 EUR |
19.7200 EUR |
| 2022-05-12 |
17.5940 EUR |
51,085.7181 ETC |
18.9730 EUR |
14.7320 EUR |
19.6310 EUR |
17.3700 EUR |
| 2022-05-11 |
20.2744 EUR |
66,248.9136 ETC |
22.6490 EUR |
17.7200 EUR |
23.1210 EUR |
19.0570 EUR |
| 2022-05-10 |
22.5393 EUR |
25,737.8813 ETC |
21.5500 EUR |
20.8590 EUR |
24.1410 EUR |
22.0750 EUR |
| 2022-05-09 |
23.1911 EUR |
25,111.7811 ETC |
25.1400 EUR |
21.4870 EUR |
25.6320 EUR |
22.1110 EUR |
| 2022-05-08 |
25.1527 EUR |
7,806.8762 ETC |
25.4360 EUR |
24.8140 EUR |
25.8190 EUR |
25.3660 EUR |
| 2022-05-07 |
25.7495 EUR |
4,323.2342 ETC |
26.3930 EUR |
24.9090 EUR |
26.4800 EUR |
25.0360 EUR |
| 2022-05-06 |
26.1918 EUR |
10,536.3172 ETC |
26.9780 EUR |
25.5110 EUR |
26.9790 EUR |
26.6190 EUR |
| 2022-05-05 |
28.4991 EUR |
23,701.5251 ETC |
28.8670 EUR |
26.1710 EUR |
31.0000 EUR |
26.7840 EUR |
| 2022-05-04 |
27.2300 EUR |
19,829.5497 ETC |
25.4920 EUR |
25.4920 EUR |
28.8160 EUR |
28.6420 EUR |
| 2022-05-03 |
25.7837 EUR |
2,411.9692 ETC |
26.0480 EUR |
25.1980 EUR |
26.5980 EUR |
25.4920 EUR |
| 2022-05-02 |
26.0657 EUR |
8,614.2604 ETC |
26.2600 EUR |
25.3600 EUR |
26.9270 EUR |
26.2700 EUR |
| 2022-05-01 |
25.6101 EUR |
7,528.1653 ETC |
24.7540 EUR |
24.5870 EUR |
26.5120 EUR |
26.3490 EUR |
| 2022-04-30 |
26.7164 EUR |
8,830.8263 ETC |
27.8980 EUR |
23.3570 EUR |
28.0720 EUR |
23.3570 EUR |
| 2022-04-29 |
28.3615 EUR |
5,016.0684 ETC |
29.6230 EUR |
27.3110 EUR |
29.8650 EUR |
27.6530 EUR |
| 2022-04-28 |
29.6549 EUR |
4,300.6662 ETC |
29.6030 EUR |
28.9310 EUR |
30.0920 EUR |
29.7510 EUR |
| 2022-04-27 |
29.3041 EUR |
2,998.9002 ETC |
28.8150 EUR |
28.4940 EUR |
29.8430 EUR |
29.5860 EUR |
| 2022-04-26 |
29.9613 EUR |
6,244.8284 ETC |
31.3920 EUR |
28.6300 EUR |
31.6040 EUR |
29.0820 EUR |
| 2022-04-25 |
30.3409 EUR |
10,328.0417 ETC |
31.0000 EUR |
29.3500 EUR |
31.8200 EUR |
31.4270 EUR |
| 2022-04-24 |
31.7325 EUR |
3,689.2709 ETC |
32.1120 EUR |
31.3100 EUR |
32.3160 EUR |
31.5180 EUR |
| 2022-04-23 |
32.5372 EUR |
1,187.5373 ETC |
32.9120 EUR |
32.0770 EUR |
32.9120 EUR |
32.5450 EUR |
| 2022-04-22 |
32.6437 EUR |
2,821.0938 ETC |
32.2470 EUR |
32.0270 EUR |
33.2720 EUR |
32.7010 EUR |
| 2022-04-21 |
33.6618 EUR |
7,394.4382 ETC |
33.6930 EUR |
31.7110 EUR |
34.6750 EUR |
32.2270 EUR |
| 2022-04-20 |
34.3449 EUR |
11,816.5759 ETC |
34.8810 EUR |
33.2110 EUR |
35.1970 EUR |
33.7790 EUR |
| 2022-04-19 |
34.5019 EUR |
6,002.8405 ETC |
34.3020 EUR |
33.5830 EUR |
35.1660 EUR |
34.8300 EUR |