Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-30 |
44.7338 EUR |
24,221.7003 ETC |
44.7630 EUR |
43.4810 EUR |
46.4150 EUR |
44.7140 EUR |
| 2022-03-29 |
45.0329 EUR |
52,418.9862 ETC |
42.9500 EUR |
42.9500 EUR |
47.5000 EUR |
44.4120 EUR |
| 2022-03-28 |
44.0036 EUR |
37,478.8981 ETC |
43.6620 EUR |
42.4940 EUR |
46.6450 EUR |
43.1280 EUR |
| 2022-03-27 |
42.0838 EUR |
33,768.6777 ETC |
43.0280 EUR |
40.8040 EUR |
44.1620 EUR |
43.9100 EUR |
| 2022-03-26 |
43.3757 EUR |
25,324.8367 ETC |
44.0870 EUR |
42.5600 EUR |
44.4000 EUR |
43.2960 EUR |
| 2022-03-25 |
43.4261 EUR |
58,129.6336 ETC |
44.0500 EUR |
41.0050 EUR |
45.3890 EUR |
43.8390 EUR |
| 2022-03-24 |
42.6360 EUR |
103,717.4467 ETC |
40.9920 EUR |
38.9200 EUR |
45.9880 EUR |
43.6440 EUR |
| 2022-03-23 |
41.9424 EUR |
109,507.3287 ETC |
41.7150 EUR |
39.2700 EUR |
44.4620 EUR |
40.7680 EUR |
| 2022-03-22 |
39.9160 EUR |
76,071.5034 ETC |
34.9230 EUR |
34.8300 EUR |
42.4740 EUR |
42.0140 EUR |
| 2022-03-21 |
35.0961 EUR |
37,633.5550 ETC |
34.7920 EUR |
32.6750 EUR |
36.1370 EUR |
35.0310 EUR |
| 2022-03-20 |
33.9825 EUR |
116,409.2042 ETC |
30.7360 EUR |
29.7420 EUR |
37.1200 EUR |
34.4760 EUR |
| 2022-03-19 |
27.7520 EUR |
51,512.8513 ETC |
25.5800 EUR |
25.4970 EUR |
31.0700 EUR |
30.8000 EUR |
| 2022-03-18 |
24.6378 EUR |
17,310.6587 ETC |
24.4510 EUR |
24.0240 EUR |
25.5590 EUR |
25.4320 EUR |
| 2022-03-17 |
24.5232 EUR |
3,607.8609 ETC |
24.8840 EUR |
24.2530 EUR |
24.8840 EUR |
24.5230 EUR |
| 2022-03-16 |
24.0555 EUR |
10,335.2618 ETC |
23.6170 EUR |
23.4820 EUR |
24.9630 EUR |
24.8510 EUR |
| 2022-03-15 |
23.3976 EUR |
3,618.6431 ETC |
23.5620 EUR |
22.8980 EUR |
23.9970 EUR |
23.5640 EUR |
| 2022-03-14 |
23.4185 EUR |
2,880.1485 ETC |
23.1440 EUR |
23.0000 EUR |
23.8890 EUR |
23.6430 EUR |
| 2022-03-13 |
23.8724 EUR |
1,630.6113 ETC |
24.0440 EUR |
23.0980 EUR |
24.4260 EUR |
23.2130 EUR |
| 2022-03-12 |
24.5129 EUR |
4,638.7583 ETC |
24.3770 EUR |
24.1230 EUR |
24.7800 EUR |
24.2550 EUR |
| 2022-03-11 |
24.1410 EUR |
5,067.5678 ETC |
24.1790 EUR |
23.7370 EUR |
24.5300 EUR |
24.2930 EUR |
| 2022-03-10 |
24.2156 EUR |
9,119.4066 ETC |
25.4490 EUR |
23.7080 EUR |
25.8110 EUR |
24.2930 EUR |
| 2022-03-09 |
25.4353 EUR |
14,024.1204 ETC |
24.6060 EUR |
24.3630 EUR |
25.8790 EUR |
25.2030 EUR |
| 2022-03-08 |
24.2473 EUR |
5,609.0626 ETC |
24.0310 EUR |
23.8690 EUR |
24.7040 EUR |
24.1940 EUR |
| 2022-03-07 |
24.3171 EUR |
13,346.8659 ETC |
24.3370 EUR |
23.3180 EUR |
25.1580 EUR |
24.0660 EUR |
| 2022-03-06 |
24.7451 EUR |
5,253.3187 ETC |
25.6780 EUR |
24.4440 EUR |
25.6780 EUR |
24.4890 EUR |
| 2022-03-05 |
25.2054 EUR |
5,119.7247 ETC |
25.2850 EUR |
24.5100 EUR |
25.7360 EUR |
25.4590 EUR |
| 2022-03-04 |
25.9123 EUR |
10,187.1154 ETC |
27.3180 EUR |
24.7420 EUR |
28.1140 EUR |
25.2180 EUR |
| 2022-03-03 |
27.3879 EUR |
19,355.7460 ETC |
26.5030 EUR |
26.1430 EUR |
28.4990 EUR |
27.4750 EUR |
| 2022-03-02 |
26.9024 EUR |
12,838.0140 ETC |
27.1730 EUR |
26.1700 EUR |
27.4800 EUR |
26.6130 EUR |
| 2022-03-01 |
27.0801 EUR |
23,681.2435 ETC |
27.1380 EUR |
26.3120 EUR |
28.0260 EUR |
27.2600 EUR |
| 2022-02-28 |
25.3626 EUR |
13,024.3733 ETC |
24.3360 EUR |
24.1300 EUR |
26.9620 EUR |
26.5190 EUR |