Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |