Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-20 |
30.3222 EUR |
5,639.7105 ETC |
30.8690 EUR |
29.6970 EUR |
31.4750 EUR |
30.5180 EUR |
| 2021-12-19 |
31.3428 EUR |
4,987.5701 ETC |
31.1820 EUR |
30.9000 EUR |
32.1340 EUR |
31.3100 EUR |
| 2021-12-18 |
31.1981 EUR |
6,124.5421 ETC |
30.6270 EUR |
30.1620 EUR |
31.6140 EUR |
31.2460 EUR |
| 2021-12-17 |
30.5258 EUR |
7,941.7790 ETC |
30.9160 EUR |
29.5330 EUR |
31.2880 EUR |
30.6800 EUR |
| 2021-12-16 |
31.8613 EUR |
8,057.2567 ETC |
32.0620 EUR |
31.1430 EUR |
32.5450 EUR |
31.1760 EUR |
| 2021-12-15 |
31.3439 EUR |
11,929.8626 ETC |
31.3780 EUR |
29.6390 EUR |
32.4400 EUR |
31.8670 EUR |
| 2021-12-14 |
30.9927 EUR |
7,757.5468 ETC |
30.3470 EUR |
29.9350 EUR |
32.2500 EUR |
31.4430 EUR |
| 2021-12-13 |
31.1509 EUR |
12,380.2241 ETC |
33.5590 EUR |
29.7890 EUR |
33.6600 EUR |
30.6550 EUR |
| 2021-12-12 |
33.4108 EUR |
3,646.9653 ETC |
33.5970 EUR |
32.6440 EUR |
33.9690 EUR |
33.5430 EUR |
| 2021-12-11 |
33.2008 EUR |
7,182.6035 ETC |
32.2740 EUR |
31.5150 EUR |
33.8830 EUR |
33.4500 EUR |
| 2021-12-10 |
33.2938 EUR |
9,316.5072 ETC |
33.3640 EUR |
32.3410 EUR |
34.4820 EUR |
32.7340 EUR |
| 2021-12-09 |
34.3402 EUR |
8,022.1381 ETC |
36.1410 EUR |
33.0820 EUR |
36.4680 EUR |
33.5290 EUR |
| 2021-12-08 |
36.0032 EUR |
16,976.9229 ETC |
35.2300 EUR |
34.6500 EUR |
37.0610 EUR |
36.0510 EUR |
| 2021-12-07 |
35.1801 EUR |
13,271.7900 ETC |
35.1340 EUR |
34.3900 EUR |
35.9690 EUR |
35.0660 EUR |
| 2021-12-06 |
33.3481 EUR |
19,490.1647 ETC |
34.2300 EUR |
31.0900 EUR |
35.4250 EUR |
35.0710 EUR |
| 2021-12-05 |
34.7583 EUR |
15,628.1622 ETC |
37.5970 EUR |
32.6130 EUR |
37.5970 EUR |
34.6640 EUR |
| 2021-12-04 |
33.0487 EUR |
58,959.6821 ETC |
39.7400 EUR |
25.3200 EUR |
39.9020 EUR |
35.8200 EUR |
| 2021-12-03 |
40.5760 EUR |
12,159.4311 ETC |
41.6600 EUR |
38.7530 EUR |
42.2120 EUR |
39.9940 EUR |
| 2021-12-02 |
41.7389 EUR |
5,512.1983 ETC |
42.0700 EUR |
41.0000 EUR |
42.1560 EUR |
41.6050 EUR |
| 2021-12-01 |
42.9289 EUR |
8,154.8263 ETC |
42.5730 EUR |
41.5660 EUR |
43.8000 EUR |
42.2110 EUR |
| 2021-11-30 |
42.8453 EUR |
13,522.6641 ETC |
42.8150 EUR |
41.4510 EUR |
44.0000 EUR |
42.9900 EUR |
| 2021-11-29 |
42.5385 EUR |
7,805.5179 ETC |
42.1700 EUR |
41.7200 EUR |
43.5500 EUR |
42.7450 EUR |
| 2021-11-28 |
40.6180 EUR |
7,536.8296 ETC |
41.2170 EUR |
39.3950 EUR |
42.1170 EUR |
41.8690 EUR |
| 2021-11-27 |
41.7579 EUR |
7,254.5410 ETC |
41.2940 EUR |
41.0500 EUR |
42.2770 EUR |
41.2340 EUR |
| 2021-11-26 |
41.7980 EUR |
24,096.1535 ETC |
45.0890 EUR |
40.0000 EUR |
45.0890 EUR |
41.4200 EUR |
| 2021-11-25 |
45.7585 EUR |
25,465.0304 ETC |
42.8990 EUR |
42.8350 EUR |
47.7110 EUR |
44.8860 EUR |
| 2021-11-24 |
42.8716 EUR |
10,777.8043 ETC |
44.1590 EUR |
41.0280 EUR |
44.2390 EUR |
43.0020 EUR |
| 2021-11-23 |
43.7172 EUR |
7,708.6810 ETC |
43.3050 EUR |
42.6640 EUR |
44.3190 EUR |
44.2410 EUR |
| 2021-11-22 |
43.6503 EUR |
22,924.6681 ETC |
44.7670 EUR |
42.5700 EUR |
44.7670 EUR |
43.5640 EUR |
| 2021-11-21 |
45.0557 EUR |
8,807.9008 ETC |
45.3980 EUR |
44.3700 EUR |
45.9790 EUR |
44.8440 EUR |
| 2021-11-20 |
44.8733 EUR |
7,344.8206 ETC |
45.0000 EUR |
43.6230 EUR |
45.6150 EUR |
45.2630 EUR |