Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
16.6474 EUR |
1,067.6339 ETC |
16.6390 EUR |
16.0840 EUR |
16.8860 EUR |
16.2100 EUR |
| 2024-10-01 |
17.1784 EUR |
2,627.9088 ETC |
17.5420 EUR |
16.2530 EUR |
17.9060 EUR |
16.6490 EUR |
| 2024-09-30 |
17.8929 EUR |
1,331.7332 ETC |
18.3450 EUR |
17.5820 EUR |
18.3450 EUR |
17.7540 EUR |
| 2024-09-29 |
18.3378 EUR |
939.1647 ETC |
18.3970 EUR |
18.0730 EUR |
18.5470 EUR |
18.4180 EUR |
| 2024-09-28 |
18.3569 EUR |
1,093.4187 ETC |
18.6050 EUR |
18.0410 EUR |
18.8100 EUR |
18.4340 EUR |
| 2024-09-27 |
18.6183 EUR |
3,115.2721 ETC |
18.1500 EUR |
18.1500 EUR |
18.8400 EUR |
18.6640 EUR |
| 2024-09-26 |
17.9892 EUR |
1,592.2841 ETC |
17.2100 EUR |
17.2100 EUR |
18.2020 EUR |
18.1330 EUR |
| 2024-09-25 |
17.5294 EUR |
977.5687 ETC |
17.3190 EUR |
17.2200 EUR |
17.6870 EUR |
17.3500 EUR |
| 2024-09-24 |
17.1491 EUR |
521.1306 ETC |
17.2230 EUR |
16.8770 EUR |
17.4120 EUR |
17.4120 EUR |
| 2024-09-23 |
17.1814 EUR |
878.0741 ETC |
17.0630 EUR |
17.0490 EUR |
17.4260 EUR |
17.2500 EUR |
| 2024-09-22 |
17.0924 EUR |
1,296.6143 ETC |
17.3640 EUR |
16.7570 EUR |
17.3800 EUR |
16.9160 EUR |
| 2024-09-21 |
17.2021 EUR |
1,743.6617 ETC |
17.0220 EUR |
16.9440 EUR |
17.3920 EUR |
17.2570 EUR |
| 2024-09-20 |
16.9033 EUR |
3,308.0816 ETC |
16.7570 EUR |
16.6700 EUR |
17.2450 EUR |
16.9980 EUR |
| 2024-09-19 |
16.7338 EUR |
5,321.1893 ETC |
16.5460 EUR |
16.5390 EUR |
17.1540 EUR |
16.7310 EUR |
| 2024-09-18 |
15.9911 EUR |
584.7539 ETC |
16.1830 EUR |
15.7220 EUR |
16.2420 EUR |
16.2130 EUR |
| 2024-09-17 |
16.2405 EUR |
994.8795 ETC |
15.9270 EUR |
15.9270 EUR |
16.3980 EUR |
16.2350 EUR |
| 2024-09-16 |
15.9489 EUR |
1,933.3260 ETC |
15.8610 EUR |
15.7110 EUR |
16.1180 EUR |
15.8870 EUR |
| 2024-09-15 |
16.5411 EUR |
817.7266 ETC |
16.8000 EUR |
16.1600 EUR |
16.8000 EUR |
16.2670 EUR |
| 2024-09-14 |
16.7926 EUR |
676.9140 ETC |
17.0060 EUR |
16.6710 EUR |
17.0060 EUR |
16.7190 EUR |
| 2024-09-13 |
16.6601 EUR |
757.8821 ETC |
16.7040 EUR |
16.4590 EUR |
17.0080 EUR |
16.9960 EUR |
| 2024-09-12 |
16.7605 EUR |
336.9616 ETC |
16.8190 EUR |
16.6030 EUR |
16.8810 EUR |
16.6230 EUR |
| 2024-09-11 |
16.5980 EUR |
698.5665 ETC |
16.6990 EUR |
16.3120 EUR |
16.8670 EUR |
16.7760 EUR |
| 2024-09-10 |
16.7151 EUR |
692.7936 ETC |
16.5690 EUR |
16.4430 EUR |
16.9950 EUR |
16.8180 EUR |
| 2024-09-09 |
16.5774 EUR |
1,279.9031 ETC |
16.2420 EUR |
16.1420 EUR |
16.8750 EUR |
16.6260 EUR |
| 2024-09-08 |
16.0600 EUR |
1,007.9824 ETC |
15.9760 EUR |
15.9100 EUR |
16.2290 EUR |
16.1830 EUR |
| 2024-09-07 |
15.7925 EUR |
1,839.2734 ETC |
15.6290 EUR |
15.6010 EUR |
16.0460 EUR |
15.8470 EUR |
| 2024-09-06 |
15.5625 EUR |
9,371.8837 ETC |
15.8600 EUR |
15.1100 EUR |
16.0630 EUR |
15.6080 EUR |
| 2024-09-05 |
15.9482 EUR |
6,548.6473 ETC |
16.2660 EUR |
15.7820 EUR |
16.2660 EUR |
15.8240 EUR |
| 2024-09-04 |
16.1094 EUR |
6,835.9438 ETC |
16.0710 EUR |
15.2320 EUR |
16.5160 EUR |
16.3440 EUR |
| 2024-09-03 |
16.3219 EUR |
4,748.5055 ETC |
16.5100 EUR |
16.0360 EUR |
16.6050 EUR |
16.1250 EUR |
| 2024-09-02 |
16.2206 EUR |
5,114.3518 ETC |
16.0060 EUR |
15.8640 EUR |
16.5080 EUR |
16.5080 EUR |
| 2024-09-01 |
16.2446 EUR |
1,418.3307 ETC |
16.5550 EUR |
15.9130 EUR |
16.5550 EUR |
16.0010 EUR |
| 2024-08-31 |
16.6476 EUR |
2,674.7706 ETC |
16.8230 EUR |
16.5220 EUR |
16.8400 EUR |
16.6180 EUR |
| 2024-08-30 |
16.6852 EUR |
3,710.4633 ETC |
16.6550 EUR |
16.2970 EUR |
16.8490 EUR |
16.8490 EUR |
| 2024-08-29 |
16.9217 EUR |
2,006.5758 ETC |
16.7930 EUR |
16.5200 EUR |
17.1140 EUR |
16.7780 EUR |
| 2024-08-28 |
16.5386 EUR |
2,610.1992 ETC |
16.3730 EUR |
16.3290 EUR |
17.1420 EUR |
16.6540 EUR |
| 2024-08-27 |
17.1539 EUR |
2,198.0693 ETC |
17.4550 EUR |
16.2730 EUR |
17.5630 EUR |
16.5740 EUR |
| 2024-08-26 |
17.7935 EUR |
1,834.3812 ETC |
17.9860 EUR |
17.3650 EUR |
18.0440 EUR |
17.4710 EUR |
| 2024-08-25 |
17.9606 EUR |
2,517.3287 ETC |
18.3950 EUR |
17.7120 EUR |
18.3950 EUR |
17.9940 EUR |
| 2024-08-24 |
18.4698 EUR |
1,487.0921 ETC |
18.3460 EUR |
18.1950 EUR |
18.7250 EUR |
18.2350 EUR |
| 2024-08-23 |
18.0480 EUR |
1,364.4587 ETC |
17.5950 EUR |
17.5590 EUR |
18.5870 EUR |
18.5090 EUR |
| 2024-08-22 |
17.5040 EUR |
1,479.1226 ETC |
17.4520 EUR |
17.4100 EUR |
17.5990 EUR |
17.5630 EUR |
| 2024-08-21 |
17.3287 EUR |
2,646.2897 ETC |
16.9680 EUR |
16.9380 EUR |
17.5900 EUR |
17.4660 EUR |
| 2024-08-20 |
17.2757 EUR |
2,245.6506 ETC |
17.2360 EUR |
16.8220 EUR |
17.4420 EUR |
17.0310 EUR |
| 2024-08-19 |
17.0827 EUR |
1,000.9783 ETC |
16.8880 EUR |
16.8080 EUR |
17.1740 EUR |
17.0740 EUR |
| 2024-08-18 |
17.1227 EUR |
326.1985 ETC |
17.0670 EUR |
17.0260 EUR |
17.3590 EUR |
17.0810 EUR |
| 2024-08-17 |
17.0311 EUR |
790.8120 ETC |
16.9250 EUR |
16.9040 EUR |
17.1250 EUR |
16.9440 EUR |
| 2024-08-16 |
16.8831 EUR |
2,271.7846 ETC |
16.9700 EUR |
16.6760 EUR |
17.2070 EUR |
17.0300 EUR |
| 2024-08-15 |
17.2231 EUR |
2,521.6814 ETC |
17.2270 EUR |
16.6760 EUR |
17.4080 EUR |
16.8940 EUR |
| 2024-08-14 |
17.2691 EUR |
2,043.3228 ETC |
17.4230 EUR |
16.8770 EUR |
17.5300 EUR |
17.0630 EUR |