Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-18 |
32.9035 EUR |
7,069.4259 ETC |
33.7360 EUR |
32.0100 EUR |
34.2810 EUR |
34.1760 EUR |
| 2022-04-17 |
35.1199 EUR |
1,057.2435 ETC |
35.3920 EUR |
34.3720 EUR |
35.5030 EUR |
34.3720 EUR |
| 2022-04-16 |
35.2773 EUR |
5,782.2922 ETC |
34.5270 EUR |
34.4040 EUR |
35.8040 EUR |
35.4770 EUR |
| 2022-04-15 |
34.3865 EUR |
1,877.3195 ETC |
34.2410 EUR |
33.8940 EUR |
34.7790 EUR |
34.5160 EUR |
| 2022-04-14 |
34.7005 EUR |
4,857.4420 ETC |
35.3740 EUR |
33.6470 EUR |
35.9280 EUR |
34.3070 EUR |
| 2022-04-13 |
34.9873 EUR |
6,913.7057 ETC |
35.2870 EUR |
33.9550 EUR |
35.6990 EUR |
35.6100 EUR |
| 2022-04-12 |
34.6778 EUR |
10,661.6500 ETC |
34.0390 EUR |
33.6440 EUR |
35.8300 EUR |
34.8520 EUR |
| 2022-04-11 |
35.0575 EUR |
17,657.4509 ETC |
36.9490 EUR |
32.9370 EUR |
37.0800 EUR |
33.9340 EUR |
| 2022-04-10 |
38.3411 EUR |
4,919.4932 ETC |
38.7560 EUR |
37.3140 EUR |
39.1790 EUR |
37.4150 EUR |
| 2022-04-09 |
38.5423 EUR |
6,488.3552 ETC |
37.2620 EUR |
37.2620 EUR |
39.5100 EUR |
38.5020 EUR |
| 2022-04-08 |
38.8718 EUR |
16,322.7791 ETC |
40.1850 EUR |
36.6740 EUR |
40.5060 EUR |
36.6880 EUR |
| 2022-04-07 |
39.0358 EUR |
28,238.8789 ETC |
35.3380 EUR |
34.8720 EUR |
41.1050 EUR |
40.2020 EUR |
| 2022-04-06 |
37.3357 EUR |
32,498.0134 ETC |
40.6240 EUR |
35.1070 EUR |
40.6920 EUR |
35.1070 EUR |
| 2022-04-05 |
41.9665 EUR |
5,471.9327 ETC |
42.6670 EUR |
41.2110 EUR |
42.8100 EUR |
41.4360 EUR |
| 2022-04-04 |
42.5362 EUR |
12,971.5882 ETC |
42.2690 EUR |
40.6920 EUR |
43.9600 EUR |
42.5860 EUR |
| 2022-04-03 |
42.1531 EUR |
9,709.7500 ETC |
41.2060 EUR |
40.3540 EUR |
43.3600 EUR |
42.5190 EUR |
| 2022-04-02 |
42.1255 EUR |
8,262.3535 ETC |
42.7390 EUR |
40.8200 EUR |
43.7160 EUR |
41.8730 EUR |
| 2022-04-01 |
41.4981 EUR |
28,833.6686 ETC |
42.7830 EUR |
39.1000 EUR |
43.5060 EUR |
42.6140 EUR |
| 2022-03-31 |
43.0822 EUR |
38,427.8035 ETC |
44.4330 EUR |
41.4010 EUR |
45.8950 EUR |
42.5980 EUR |