Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
16.6601 EUR |
757.8821 ETC |
16.7040 EUR |
16.4590 EUR |
17.0080 EUR |
16.9960 EUR |
| 2024-09-12 |
16.7605 EUR |
336.9616 ETC |
16.8190 EUR |
16.6030 EUR |
16.8810 EUR |
16.6230 EUR |
| 2024-09-11 |
16.5980 EUR |
698.5665 ETC |
16.6990 EUR |
16.3120 EUR |
16.8670 EUR |
16.7760 EUR |
| 2024-09-10 |
16.7151 EUR |
692.7936 ETC |
16.5690 EUR |
16.4430 EUR |
16.9950 EUR |
16.8180 EUR |
| 2024-09-09 |
16.5774 EUR |
1,279.9031 ETC |
16.2420 EUR |
16.1420 EUR |
16.8750 EUR |
16.6260 EUR |
| 2024-09-08 |
16.0600 EUR |
1,007.9824 ETC |
15.9760 EUR |
15.9100 EUR |
16.2290 EUR |
16.1830 EUR |
| 2024-09-07 |
15.7925 EUR |
1,839.2734 ETC |
15.6290 EUR |
15.6010 EUR |
16.0460 EUR |
15.8470 EUR |
| 2024-09-06 |
15.5625 EUR |
9,371.8837 ETC |
15.8600 EUR |
15.1100 EUR |
16.0630 EUR |
15.6080 EUR |
| 2024-09-05 |
15.9482 EUR |
6,548.6473 ETC |
16.2660 EUR |
15.7820 EUR |
16.2660 EUR |
15.8240 EUR |
| 2024-09-04 |
16.1094 EUR |
6,835.9438 ETC |
16.0710 EUR |
15.2320 EUR |
16.5160 EUR |
16.3440 EUR |
| 2024-09-03 |
16.3219 EUR |
4,748.5055 ETC |
16.5100 EUR |
16.0360 EUR |
16.6050 EUR |
16.1250 EUR |
| 2024-09-02 |
16.2206 EUR |
5,114.3518 ETC |
16.0060 EUR |
15.8640 EUR |
16.5080 EUR |
16.5080 EUR |
| 2024-09-01 |
16.2446 EUR |
1,418.3307 ETC |
16.5550 EUR |
15.9130 EUR |
16.5550 EUR |
16.0010 EUR |
| 2024-08-31 |
16.6476 EUR |
2,674.7706 ETC |
16.8230 EUR |
16.5220 EUR |
16.8400 EUR |
16.6180 EUR |
| 2024-08-30 |
16.6852 EUR |
3,710.4633 ETC |
16.6550 EUR |
16.2970 EUR |
16.8490 EUR |
16.8490 EUR |
| 2024-08-29 |
16.9217 EUR |
2,006.5758 ETC |
16.7930 EUR |
16.5200 EUR |
17.1140 EUR |
16.7780 EUR |
| 2024-08-28 |
16.5386 EUR |
2,610.1992 ETC |
16.3730 EUR |
16.3290 EUR |
17.1420 EUR |
16.6540 EUR |
| 2024-08-27 |
17.1539 EUR |
2,198.0693 ETC |
17.4550 EUR |
16.2730 EUR |
17.5630 EUR |
16.5740 EUR |
| 2024-08-26 |
17.7935 EUR |
1,834.3812 ETC |
17.9860 EUR |
17.3650 EUR |
18.0440 EUR |
17.4710 EUR |
| 2024-08-25 |
17.9606 EUR |
2,517.3287 ETC |
18.3950 EUR |
17.7120 EUR |
18.3950 EUR |
17.9940 EUR |
| 2024-08-24 |
18.4698 EUR |
1,487.0921 ETC |
18.3460 EUR |
18.1950 EUR |
18.7250 EUR |
18.2350 EUR |
| 2024-08-23 |
18.0480 EUR |
1,364.4587 ETC |
17.5950 EUR |
17.5590 EUR |
18.5870 EUR |
18.5090 EUR |
| 2024-08-22 |
17.5040 EUR |
1,479.1226 ETC |
17.4520 EUR |
17.4100 EUR |
17.5990 EUR |
17.5630 EUR |
| 2024-08-21 |
17.3287 EUR |
2,646.2897 ETC |
16.9680 EUR |
16.9380 EUR |
17.5900 EUR |
17.4660 EUR |
| 2024-08-20 |
17.2757 EUR |
2,245.6506 ETC |
17.2360 EUR |
16.8220 EUR |
17.4420 EUR |
17.0310 EUR |
| 2024-08-19 |
17.0827 EUR |
1,000.9783 ETC |
16.8880 EUR |
16.8080 EUR |
17.1740 EUR |
17.0740 EUR |
| 2024-08-18 |
17.1227 EUR |
326.1985 ETC |
17.0670 EUR |
17.0260 EUR |
17.3590 EUR |
17.0810 EUR |
| 2024-08-17 |
17.0311 EUR |
790.8120 ETC |
16.9250 EUR |
16.9040 EUR |
17.1250 EUR |
16.9440 EUR |
| 2024-08-16 |
16.8831 EUR |
2,271.7846 ETC |
16.9700 EUR |
16.6760 EUR |
17.2070 EUR |
17.0300 EUR |
| 2024-08-15 |
17.2231 EUR |
2,521.6814 ETC |
17.2270 EUR |
16.6760 EUR |
17.4080 EUR |
16.8940 EUR |
| 2024-08-14 |
17.2691 EUR |
2,043.3228 ETC |
17.4230 EUR |
16.8770 EUR |
17.5300 EUR |
17.0630 EUR |
| 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 |