Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-27 |
24.9580 EUR |
12,530.0050 ETC |
25.4530 EUR |
23.9430 EUR |
25.9650 EUR |
24.4310 EUR |
| 2022-02-26 |
25.7285 EUR |
17,294.3830 ETC |
24.8460 EUR |
24.7610 EUR |
26.3270 EUR |
25.6120 EUR |
| 2022-02-25 |
23.8841 EUR |
13,714.6682 ETC |
23.6360 EUR |
23.1910 EUR |
25.1840 EUR |
25.1110 EUR |
| 2022-02-24 |
22.3319 EUR |
43,981.8432 ETC |
23.5370 EUR |
20.8120 EUR |
24.2970 EUR |
23.5880 EUR |
| 2022-02-23 |
24.1694 EUR |
14,148.9711 ETC |
23.6280 EUR |
23.2320 EUR |
24.8300 EUR |
23.5230 EUR |
| 2022-02-22 |
22.8241 EUR |
11,089.5593 ETC |
22.1860 EUR |
21.6970 EUR |
23.6790 EUR |
23.5550 EUR |
| 2022-02-21 |
23.4758 EUR |
22,532.4929 ETC |
24.1100 EUR |
22.0000 EUR |
25.0590 EUR |
22.0600 EUR |
| 2022-02-20 |
24.1056 EUR |
18,278.3491 ETC |
25.3600 EUR |
23.6930 EUR |
25.3600 EUR |
24.3020 EUR |
| 2022-02-19 |
24.9742 EUR |
12,212.0590 ETC |
25.4770 EUR |
24.4600 EUR |
25.8180 EUR |
25.3590 EUR |
| 2022-02-18 |
25.7851 EUR |
9,205.9571 ETC |
25.7590 EUR |
24.9250 EUR |
26.7310 EUR |
25.7440 EUR |
| 2022-02-17 |
26.8419 EUR |
14,314.4983 ETC |
28.4520 EUR |
25.4980 EUR |
28.6890 EUR |
25.8350 EUR |
| 2022-02-16 |
28.3899 EUR |
12,680.6420 ETC |
29.4000 EUR |
27.7490 EUR |
29.4450 EUR |
28.4920 EUR |
| 2022-02-15 |
28.9207 EUR |
14,053.7046 ETC |
27.7740 EUR |
27.6270 EUR |
29.5420 EUR |
29.4170 EUR |
| 2022-02-14 |
28.1497 EUR |
24,568.4208 ETC |
28.7000 EUR |
26.9480 EUR |
29.1440 EUR |
27.8580 EUR |
| 2022-02-13 |
29.0748 EUR |
23,556.0049 ETC |
27.8560 EUR |
27.8560 EUR |
30.0700 EUR |
29.1360 EUR |
| 2022-02-12 |
28.2778 EUR |
21,158.9412 ETC |
28.7900 EUR |
27.3500 EUR |
29.3460 EUR |
27.9200 EUR |
| 2022-02-11 |
31.4193 EUR |
54,159.4178 ETC |
30.1310 EUR |
28.2240 EUR |
33.0200 EUR |
28.2510 EUR |
| 2022-02-10 |
31.1677 EUR |
46,745.4530 ETC |
29.5400 EUR |
29.4730 EUR |
32.4850 EUR |
30.7310 EUR |
| 2022-02-09 |
29.6571 EUR |
35,786.5461 ETC |
28.1100 EUR |
27.4550 EUR |
30.5900 EUR |
29.8220 EUR |