Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-08 |
27.6361 EUR |
27,210.0772 ETC |
28.7520 EUR |
26.6010 EUR |
29.1270 EUR |
27.9030 EUR |
| 2022-02-07 |
28.1428 EUR |
25,570.6074 ETC |
26.0660 EUR |
25.6760 EUR |
29.0880 EUR |
28.6060 EUR |
| 2022-02-06 |
25.8429 EUR |
6,921.6782 ETC |
25.7990 EUR |
25.2300 EUR |
26.4100 EUR |
26.2200 EUR |
| 2022-02-05 |
25.7202 EUR |
14,882.5722 ETC |
25.9240 EUR |
25.0870 EUR |
26.1750 EUR |
25.8270 EUR |
| 2022-02-04 |
24.9182 EUR |
26,816.9737 ETC |
24.4250 EUR |
24.0400 EUR |
25.7800 EUR |
25.7210 EUR |
| 2022-02-03 |
23.5093 EUR |
12,094.3024 ETC |
23.2940 EUR |
22.7850 EUR |
24.5710 EUR |
24.4200 EUR |
| 2022-02-02 |
24.4318 EUR |
22,705.3092 ETC |
23.8120 EUR |
23.2500 EUR |
25.3140 EUR |
23.2830 EUR |
| 2022-02-01 |
23.2893 EUR |
18,755.1204 ETC |
22.8550 EUR |
22.5890 EUR |
23.9100 EUR |
23.7290 EUR |
| 2022-01-31 |
22.3088 EUR |
8,281.8214 ETC |
22.4050 EUR |
21.5540 EUR |
22.8990 EUR |
22.8550 EUR |
| 2022-01-30 |
22.6902 EUR |
15,042.3839 ETC |
22.8460 EUR |
22.0760 EUR |
23.2270 EUR |
22.8790 EUR |
| 2022-01-29 |
22.7112 EUR |
16,583.7551 ETC |
22.5530 EUR |
22.3610 EUR |
23.0450 EUR |
22.7850 EUR |
| 2022-01-28 |
22.0281 EUR |
14,209.4057 ETC |
21.8040 EUR |
21.5050 EUR |
22.5520 EUR |
22.4090 EUR |
| 2022-01-27 |
21.5748 EUR |
15,530.5133 ETC |
21.5360 EUR |
20.8330 EUR |
22.2260 EUR |
21.6600 EUR |
| 2022-01-26 |
21.9794 EUR |
69,506.7613 ETC |
21.3200 EUR |
20.9820 EUR |
23.3320 EUR |
21.6990 EUR |
| 2022-01-25 |
21.2876 EUR |
107,429.3928 ETC |
23.7510 EUR |
20.6700 EUR |
25.2900 EUR |
21.2480 EUR |
| 2022-01-24 |
24.8743 EUR |
19,359.8081 ETC |
26.0000 EUR |
22.4410 EUR |
29.4000 EUR |
24.3800 EUR |
| 2022-01-23 |
25.4500 EUR |
21,749.2739 ETC |
22.1260 EUR |
21.6510 EUR |
30.1110 EUR |
25.7610 EUR |
| 2022-01-22 |
22.3972 EUR |
48,582.1669 ETC |
22.9380 EUR |
18.7310 EUR |
30.0000 EUR |
23.2830 EUR |
| 2022-01-21 |
24.9467 EUR |
21,721.9479 ETC |
26.0590 EUR |
22.3060 EUR |
26.2750 EUR |
23.4050 EUR |
| 2022-01-20 |
27.1314 EUR |
13,289.1739 ETC |
27.6200 EUR |
25.7710 EUR |
28.2390 EUR |
25.8810 EUR |
| 2022-01-19 |
28.8289 EUR |
18,224.2977 ETC |
28.9470 EUR |
27.5910 EUR |
30.6850 EUR |
27.8770 EUR |
| 2022-01-18 |
28.9257 EUR |
31,058.4472 ETC |
27.1840 EUR |
27.0160 EUR |
30.0890 EUR |
29.0600 EUR |
| 2022-01-17 |
27.2512 EUR |
7,350.0037 ETC |
28.3860 EUR |
26.7140 EUR |
28.4130 EUR |
27.2430 EUR |
| 2022-01-16 |
28.4144 EUR |
7,048.0046 ETC |
28.7980 EUR |
28.0840 EUR |
28.7980 EUR |
28.2830 EUR |
| 2022-01-15 |
28.7936 EUR |
8,536.1802 ETC |
28.0160 EUR |
27.9360 EUR |
29.3040 EUR |
28.9960 EUR |
| 2022-01-14 |
27.8722 EUR |
12,709.7595 ETC |
26.3730 EUR |
26.3100 EUR |
29.1800 EUR |
28.2200 EUR |
| 2022-01-13 |
27.1031 EUR |
7,826.0860 ETC |
27.3140 EUR |
26.3320 EUR |
27.9420 EUR |
26.4850 EUR |
| 2022-01-12 |
26.8718 EUR |
6,417.7191 ETC |
26.1610 EUR |
26.0260 EUR |
27.3280 EUR |
27.2600 EUR |
| 2022-01-11 |
25.8548 EUR |
6,274.6513 ETC |
25.1770 EUR |
25.0990 EUR |
26.4690 EUR |
26.0870 EUR |
| 2022-01-10 |
25.1550 EUR |
12,300.6991 ETC |
26.3930 EUR |
24.1970 EUR |
26.5410 EUR |
25.0430 EUR |
| 2022-01-09 |
26.3425 EUR |
6,343.2026 ETC |
25.8650 EUR |
25.7290 EUR |
26.7190 EUR |
26.2700 EUR |
| 2022-01-08 |
26.0444 EUR |
8,015.6474 ETC |
26.9440 EUR |
25.0690 EUR |
27.3180 EUR |
26.0620 EUR |
| 2022-01-07 |
26.8577 EUR |
11,249.8320 ETC |
28.1360 EUR |
25.9180 EUR |
28.1360 EUR |
26.7260 EUR |
| 2022-01-06 |
27.8469 EUR |
11,096.0742 ETC |
28.1690 EUR |
27.1960 EUR |
28.4300 EUR |
28.0600 EUR |
| 2022-01-05 |
28.9684 EUR |
21,335.8506 ETC |
30.2210 EUR |
26.9520 EUR |
30.7830 EUR |
28.4400 EUR |
| 2022-01-04 |
30.6462 EUR |
8,420.9274 ETC |
30.6520 EUR |
30.0200 EUR |
31.0250 EUR |
30.2880 EUR |
| 2022-01-03 |
30.7773 EUR |
4,563.7542 ETC |
31.1140 EUR |
30.2570 EUR |
31.2150 EUR |
30.7390 EUR |
| 2022-01-02 |
30.9766 EUR |
5,665.4027 ETC |
30.7570 EUR |
30.3150 EUR |
31.5690 EUR |
31.1900 EUR |
| 2022-01-01 |
30.3982 EUR |
3,132.3209 ETC |
30.0690 EUR |
30.0490 EUR |
30.6890 EUR |
30.5270 EUR |
| 2021-12-31 |
30.7038 EUR |
9,025.5775 ETC |
30.5840 EUR |
29.4370 EUR |
31.5290 EUR |
30.1200 EUR |
| 2021-12-30 |
30.3802 EUR |
6,522.0494 ETC |
30.1110 EUR |
29.6000 EUR |
30.9400 EUR |
30.4990 EUR |
| 2021-12-29 |
30.9859 EUR |
8,614.0928 ETC |
30.9910 EUR |
30.2840 EUR |
31.4380 EUR |
30.6150 EUR |
| 2021-12-28 |
31.5878 EUR |
8,955.9471 ETC |
33.1200 EUR |
30.6160 EUR |
33.1610 EUR |
31.1170 EUR |
| 2021-12-27 |
33.8277 EUR |
9,139.4765 ETC |
33.6200 EUR |
33.1550 EUR |
34.2330 EUR |
33.5090 EUR |
| 2021-12-26 |
33.3191 EUR |
4,642.3279 ETC |
33.5940 EUR |
32.7610 EUR |
33.8970 EUR |
33.5400 EUR |
| 2021-12-25 |
33.7421 EUR |
5,673.3127 ETC |
32.8570 EUR |
32.8570 EUR |
34.3460 EUR |
33.8000 EUR |
| 2021-12-24 |
33.4164 EUR |
9,375.4462 ETC |
33.1320 EUR |
32.7990 EUR |
33.9310 EUR |
32.9710 EUR |
| 2021-12-23 |
32.3933 EUR |
9,573.0710 ETC |
31.5200 EUR |
31.1340 EUR |
33.3250 EUR |
33.0550 EUR |
| 2021-12-22 |
31.8837 EUR |
7,523.8594 ETC |
31.4120 EUR |
31.2100 EUR |
32.2660 EUR |
31.7900 EUR |
| 2021-12-21 |
31.1830 EUR |
6,486.7528 ETC |
30.7710 EUR |
30.4730 EUR |
31.4800 EUR |
31.4010 EUR |