Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
17.2918 EUR |
1,976.0377 ETC |
17.5750 EUR |
17.1220 EUR |
17.5750 EUR |
17.3880 EUR |
| 2024-08-12 |
17.2610 EUR |
571.0312 ETC |
16.9020 EUR |
16.7750 EUR |
17.6000 EUR |
17.5400 EUR |
| 2024-08-11 |
17.6599 EUR |
1,342.2598 ETC |
17.8280 EUR |
16.8630 EUR |
18.0310 EUR |
16.9100 EUR |
| 2024-08-10 |
17.8037 EUR |
787.8378 ETC |
17.9380 EUR |
17.6990 EUR |
17.9380 EUR |
17.8050 EUR |
| 2024-08-09 |
17.8198 EUR |
5,297.9375 ETC |
18.1640 EUR |
17.4260 EUR |
18.2160 EUR |
17.7730 EUR |
| 2024-08-08 |
17.3063 EUR |
2,793.8993 ETC |
16.6400 EUR |
16.3550 EUR |
18.0410 EUR |
17.9530 EUR |
| 2024-08-07 |
16.6874 EUR |
4,096.8951 ETC |
16.5790 EUR |
16.2600 EUR |
16.9710 EUR |
16.5290 EUR |
| 2024-08-06 |
16.6809 EUR |
8,276.6484 ETC |
16.2910 EUR |
16.2910 EUR |
17.0410 EUR |
16.6710 EUR |
| 2024-08-05 |
15.4877 EUR |
50,634.9128 ETC |
17.2500 EUR |
14.3060 EUR |
17.2500 EUR |
16.2310 EUR |
| 2024-08-04 |
17.5400 EUR |
12,564.1067 ETC |
18.0530 EUR |
16.8120 EUR |
18.1900 EUR |
17.4160 EUR |
| 2024-08-03 |
18.3701 EUR |
1,596.7929 ETC |
18.2650 EUR |
17.6230 EUR |
18.8590 EUR |
18.1050 EUR |
| 2024-08-02 |
19.1991 EUR |
2,152.9238 ETC |
20.0330 EUR |
18.3830 EUR |
20.0330 EUR |
18.8100 EUR |
| 2024-08-01 |
19.4670 EUR |
2,029.7581 ETC |
20.3220 EUR |
18.9570 EUR |
20.3270 EUR |
19.8180 EUR |
| 2024-07-31 |
20.5966 EUR |
1,950.4175 ETC |
20.4980 EUR |
19.9930 EUR |
20.7900 EUR |
20.2190 EUR |
| 2024-07-30 |
20.9133 EUR |
1,541.5101 ETC |
21.1560 EUR |
20.3730 EUR |
21.2600 EUR |
20.5430 EUR |
| 2024-07-29 |
21.3063 EUR |
2,490.7161 ETC |
20.9840 EUR |
20.8300 EUR |
21.7000 EUR |
21.0910 EUR |
| 2024-07-28 |
20.8257 EUR |
944.6412 ETC |
20.9790 EUR |
20.6120 EUR |
20.9790 EUR |
20.8790 EUR |
| 2024-07-27 |
21.2398 EUR |
2,391.9111 ETC |
21.0420 EUR |
20.8140 EUR |
21.4500 EUR |
21.0600 EUR |
| 2024-07-26 |
20.8205 EUR |
1,401.6230 ETC |
20.4380 EUR |
20.3900 EUR |
21.0630 EUR |
21.0360 EUR |
| 2024-07-25 |
20.3512 EUR |
2,175.5567 ETC |
21.0530 EUR |
19.7030 EUR |
21.0530 EUR |
20.4020 EUR |
| 2024-07-24 |
21.5300 EUR |
4,786.1437 ETC |
22.0270 EUR |
20.8180 EUR |
22.0270 EUR |
21.0320 EUR |
| 2024-07-23 |
22.3831 EUR |
11,850.5625 ETC |
22.0430 EUR |
21.5740 EUR |
23.1030 EUR |
22.2060 EUR |
| 2024-07-22 |
21.5958 EUR |
1,363.3251 ETC |
22.1400 EUR |
21.2750 EUR |
22.2890 EUR |
21.5270 EUR |
| 2024-07-21 |
21.7755 EUR |
1,493.5659 ETC |
21.9280 EUR |
21.0070 EUR |
22.1950 EUR |
22.0720 EUR |
| 2024-07-20 |
21.8174 EUR |
3,642.4539 ETC |
21.6970 EUR |
21.4820 EUR |
22.2500 EUR |
21.9150 EUR |
| 2024-07-19 |
21.3314 EUR |
1,734.0236 ETC |
20.9500 EUR |
20.7580 EUR |
21.7990 EUR |
21.6440 EUR |
| 2024-07-18 |
21.0320 EUR |
1,474.1598 ETC |
21.3180 EUR |
20.5680 EUR |
21.4150 EUR |
21.1750 EUR |
| 2024-07-17 |
21.5172 EUR |
2,140.5139 ETC |
21.6830 EUR |
20.9400 EUR |
21.9010 EUR |
20.9400 EUR |
| 2024-07-16 |
21.4988 EUR |
2,701.3431 ETC |
22.0210 EUR |
20.8810 EUR |
22.0330 EUR |
21.6980 EUR |
| 2024-07-15 |
21.2209 EUR |
2,432.1221 ETC |
20.7430 EUR |
20.7430 EUR |
22.0300 EUR |
21.9400 EUR |
| 2024-07-14 |
20.5304 EUR |
1,694.3341 ETC |
20.5190 EUR |
20.3280 EUR |
20.8470 EUR |
20.8030 EUR |
| 2024-07-13 |
20.2836 EUR |
1,722.3992 ETC |
19.6640 EUR |
19.6380 EUR |
20.6530 EUR |
20.5810 EUR |
| 2024-07-12 |
19.3933 EUR |
1,397.1296 ETC |
19.0750 EUR |
18.9790 EUR |
19.9120 EUR |
19.5300 EUR |
| 2024-07-11 |
19.5436 EUR |
1,336.5839 ETC |
19.3400 EUR |
19.1110 EUR |
19.9370 EUR |
19.1110 EUR |
| 2024-07-10 |
19.3496 EUR |
940.1988 ETC |
19.0820 EUR |
19.0470 EUR |
19.5750 EUR |
19.2460 EUR |
| 2024-07-09 |
19.2104 EUR |
4,295.8655 ETC |
18.7490 EUR |
18.7240 EUR |
19.4090 EUR |
19.0570 EUR |
| 2024-07-08 |
18.7851 EUR |
3,613.4601 ETC |
18.2720 EUR |
17.5020 EUR |
19.4800 EUR |
18.8470 EUR |
| 2024-07-07 |
18.7408 EUR |
1,208.1556 ETC |
19.5750 EUR |
18.2940 EUR |
19.5750 EUR |
18.3900 EUR |
| 2024-07-06 |
19.0981 EUR |
2,809.0422 ETC |
18.8570 EUR |
18.6630 EUR |
19.5980 EUR |
19.5980 EUR |
| 2024-07-05 |
17.7765 EUR |
24,462.7051 ETC |
19.0610 EUR |
16.7830 EUR |
19.0610 EUR |
18.7340 EUR |
| 2024-07-04 |
19.9534 EUR |
6,209.2222 ETC |
20.9620 EUR |
19.5340 EUR |
20.9620 EUR |
19.7050 EUR |
| 2024-07-03 |
21.0099 EUR |
1,438.7132 ETC |
21.6020 EUR |
20.5410 EUR |
21.6020 EUR |
20.9210 EUR |
| 2024-07-02 |
21.6240 EUR |
819.6511 ETC |
21.5540 EUR |
21.3480 EUR |
21.8500 EUR |
21.5910 EUR |
| 2024-07-01 |
22.0236 EUR |
2,203.3887 ETC |
22.0060 EUR |
21.6460 EUR |
22.2880 EUR |
21.6460 EUR |
| 2024-06-30 |
21.6717 EUR |
3,098.2988 ETC |
21.6420 EUR |
21.2370 EUR |
22.2240 EUR |
22.0930 EUR |
| 2024-06-29 |
21.9703 EUR |
4,066.1725 ETC |
21.8550 EUR |
21.5910 EUR |
22.1710 EUR |
21.7470 EUR |
| 2024-06-28 |
22.2263 EUR |
3,638.4830 ETC |
22.4280 EUR |
21.8550 EUR |
22.7010 EUR |
21.9180 EUR |
| 2024-06-27 |
22.1374 EUR |
1,967.2147 ETC |
22.0720 EUR |
21.6010 EUR |
22.7060 EUR |
22.3530 EUR |
| 2024-06-26 |
21.9695 EUR |
1,083.0072 ETC |
21.9070 EUR |
21.7460 EUR |
22.3910 EUR |
22.1680 EUR |
| 2024-06-25 |
21.7601 EUR |
1,419.5668 ETC |
21.4350 EUR |
21.3920 EUR |
22.1370 EUR |
22.0160 EUR |