Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
31.2546 EUR |
32,970.2062 ETC |
32.1840 EUR |
29.3720 EUR |
33.2060 EUR |
33.1720 EUR |
| 2024-12-02 |
31.5263 EUR |
36,629.1056 ETC |
31.6330 EUR |
29.5470 EUR |
32.7900 EUR |
32.0370 EUR |
| 2024-12-01 |
30.8436 EUR |
7,433.5635 ETC |
30.9480 EUR |
29.8910 EUR |
31.8000 EUR |
31.1270 EUR |
| 2024-11-30 |
31.2270 EUR |
19,816.4692 ETC |
30.0890 EUR |
29.9500 EUR |
32.1000 EUR |
31.1100 EUR |
| 2024-11-29 |
30.1300 EUR |
11,464.9212 ETC |
30.2830 EUR |
29.3370 EUR |
30.6660 EUR |
30.2690 EUR |
| 2024-11-28 |
30.6070 EUR |
25,352.7521 ETC |
31.1390 EUR |
29.7120 EUR |
31.7910 EUR |
30.5890 EUR |
| 2024-11-27 |
28.0416 EUR |
17,078.1774 ETC |
26.9450 EUR |
26.5940 EUR |
29.0340 EUR |
28.8780 EUR |
| 2024-11-26 |
27.4398 EUR |
24,646.5857 ETC |
28.3790 EUR |
26.0520 EUR |
29.0310 EUR |
27.0530 EUR |
| 2024-11-25 |
29.2699 EUR |
44,015.0880 ETC |
27.1830 EUR |
26.4930 EUR |
30.5280 EUR |
28.8050 EUR |
| 2024-11-24 |
27.6445 EUR |
23,451.1119 ETC |
28.2660 EUR |
25.9520 EUR |
29.2360 EUR |
27.3000 EUR |
| 2024-11-23 |
28.1680 EUR |
46,882.0604 ETC |
27.3420 EUR |
27.1580 EUR |
29.9440 EUR |
28.1620 EUR |
| 2024-11-22 |
26.5971 EUR |
36,836.0658 ETC |
26.0520 EUR |
25.5620 EUR |
27.4830 EUR |
27.2260 EUR |
| 2024-11-21 |
25.7947 EUR |
64,583.7319 ETC |
24.1200 EUR |
23.3330 EUR |
27.3450 EUR |
26.0770 EUR |
| 2024-11-20 |
24.3515 EUR |
14,453.0237 ETC |
24.6470 EUR |
23.4570 EUR |
25.2880 EUR |
23.9950 EUR |
| 2024-11-19 |
24.9159 EUR |
14,368.8031 ETC |
25.5440 EUR |
24.1500 EUR |
26.0490 EUR |
24.6220 EUR |
| 2024-11-18 |
24.8895 EUR |
21,846.5511 ETC |
24.4790 EUR |
24.1790 EUR |
25.8150 EUR |
24.5560 EUR |
| 2024-11-17 |
26.0752 EUR |
63,305.3176 ETC |
25.2800 EUR |
23.9790 EUR |
28.4630 EUR |
24.0980 EUR |
| 2024-11-16 |
25.2906 EUR |
122,141.0799 ETC |
21.6660 EUR |
21.6240 EUR |
27.0970 EUR |
25.2800 EUR |
| 2024-11-15 |
21.3151 EUR |
20,138.8126 ETC |
20.6290 EUR |
20.4830 EUR |
22.1640 EUR |
21.8460 EUR |
| 2024-11-14 |
21.0592 EUR |
9,879.7969 ETC |
20.9850 EUR |
20.2380 EUR |
21.4820 EUR |
21.1830 EUR |
| 2024-11-13 |
20.9533 EUR |
28,317.5494 ETC |
21.3450 EUR |
19.9010 EUR |
21.7100 EUR |
20.5800 EUR |
| 2024-11-12 |
21.4354 EUR |
127,792.2904 ETC |
22.6610 EUR |
19.8720 EUR |
23.0000 EUR |
21.3540 EUR |
| 2024-11-11 |
21.7422 EUR |
58,382.8663 ETC |
21.3880 EUR |
20.6610 EUR |
22.7450 EUR |
22.4850 EUR |
| 2024-11-10 |
20.8663 EUR |
26,011.8614 ETC |
20.2880 EUR |
19.8650 EUR |
21.9570 EUR |
21.5870 EUR |
| 2024-11-09 |
19.3273 EUR |
7,597.4153 ETC |
19.0790 EUR |
18.8280 EUR |
19.8570 EUR |
19.5030 EUR |
| 2024-11-08 |
18.7628 EUR |
7,726.4867 ETC |
18.7740 EUR |
18.4990 EUR |
19.0010 EUR |
18.8140 EUR |
| 2024-11-07 |
18.5346 EUR |
9,051.3298 ETC |
18.2490 EUR |
18.1380 EUR |
19.2580 EUR |
18.7010 EUR |
| 2024-11-06 |
17.7539 EUR |
12,702.0492 ETC |
16.8540 EUR |
16.8540 EUR |
18.0670 EUR |
17.9190 EUR |
| 2024-11-05 |
16.5525 EUR |
745.6182 ETC |
16.4000 EUR |
16.4000 EUR |
16.7810 EUR |
16.6780 EUR |
| 2024-11-04 |
16.3143 EUR |
1,287.8902 ETC |
16.3830 EUR |
16.0050 EUR |
16.4910 EUR |
16.1580 EUR |
| 2024-11-03 |
16.4546 EUR |
4,739.3849 ETC |
16.7100 EUR |
16.1000 EUR |
16.7410 EUR |
16.3570 EUR |
| 2024-11-02 |
16.7273 EUR |
1,323.6490 ETC |
17.1470 EUR |
16.6580 EUR |
17.1470 EUR |
16.7580 EUR |
| 2024-11-01 |
17.1713 EUR |
2,679.5073 ETC |
17.1420 EUR |
16.6960 EUR |
17.5180 EUR |
17.0290 EUR |
| 2024-10-31 |
17.3363 EUR |
1,790.9125 ETC |
17.9550 EUR |
16.9300 EUR |
17.9550 EUR |
17.0230 EUR |
| 2024-10-30 |
17.9489 EUR |
1,125.4770 ETC |
17.9520 EUR |
17.6630 EUR |
18.2140 EUR |
18.0050 EUR |
| 2024-10-29 |
17.8171 EUR |
4,420.3946 ETC |
17.5490 EUR |
17.5410 EUR |
18.0580 EUR |
17.9230 EUR |
| 2024-10-28 |
17.1259 EUR |
1,829.2743 ETC |
17.0690 EUR |
16.8090 EUR |
17.5680 EUR |
17.5310 EUR |
| 2024-10-27 |
16.9172 EUR |
1,106.9997 ETC |
16.9000 EUR |
16.7110 EUR |
17.1340 EUR |
17.1080 EUR |
| 2024-10-26 |
16.9078 EUR |
1,286.9738 ETC |
16.9020 EUR |
16.6880 EUR |
17.1410 EUR |
16.8770 EUR |
| 2024-10-25 |
17.6041 EUR |
2,639.5884 ETC |
17.3760 EUR |
17.1590 EUR |
17.9720 EUR |
17.7230 EUR |
| 2024-10-24 |
17.3729 EUR |
1,995.8562 ETC |
17.3510 EUR |
17.1060 EUR |
17.5660 EUR |
17.4450 EUR |
| 2024-10-23 |
17.2944 EUR |
1,720.8070 ETC |
17.5100 EUR |
16.8900 EUR |
17.5500 EUR |
17.2400 EUR |
| 2024-10-22 |
17.6714 EUR |
1,541.5836 ETC |
17.7900 EUR |
17.4640 EUR |
17.9730 EUR |
17.6490 EUR |
| 2024-10-21 |
18.2233 EUR |
919.7907 ETC |
18.5190 EUR |
17.8400 EUR |
18.5830 EUR |
18.0050 EUR |
| 2024-10-20 |
18.2873 EUR |
1,065.4494 ETC |
18.3060 EUR |
17.9820 EUR |
18.6600 EUR |
18.1710 EUR |
| 2024-10-19 |
17.9834 EUR |
859.8051 ETC |
17.8690 EUR |
17.7060 EUR |
18.3100 EUR |
18.1970 EUR |
| 2024-10-18 |
17.7032 EUR |
1,308.0408 ETC |
17.6080 EUR |
17.5190 EUR |
17.8350 EUR |
17.7550 EUR |
| 2024-10-17 |
17.5127 EUR |
757.6628 ETC |
17.8630 EUR |
17.3430 EUR |
17.9770 EUR |
17.6220 EUR |
| 2024-10-16 |
17.8731 EUR |
1,029.1474 ETC |
17.7540 EUR |
17.6130 EUR |
18.0980 EUR |
17.8670 EUR |
| 2024-10-15 |
17.6102 EUR |
1,013.4223 ETC |
17.7810 EUR |
17.1450 EUR |
18.0560 EUR |
17.5570 EUR |