Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-24 |
20.9329 EUR |
5,813.6793 ETC |
21.2200 EUR |
20.2100 EUR |
21.3910 EUR |
21.3590 EUR |
| 2024-06-23 |
21.4580 EUR |
1,071.3807 ETC |
21.8280 EUR |
21.0310 EUR |
21.9920 EUR |
21.2050 EUR |
| 2024-06-22 |
21.9046 EUR |
710.1233 ETC |
22.0870 EUR |
21.7980 EUR |
22.1090 EUR |
21.8860 EUR |
| 2024-06-21 |
22.1918 EUR |
2,369.2052 ETC |
22.4270 EUR |
21.6650 EUR |
22.5490 EUR |
22.0770 EUR |
| 2024-06-20 |
22.7372 EUR |
2,443.4728 ETC |
22.3350 EUR |
22.3210 EUR |
23.1340 EUR |
22.4250 EUR |
| 2024-06-19 |
22.2340 EUR |
2,594.7317 ETC |
21.4180 EUR |
21.4180 EUR |
22.4730 EUR |
22.3820 EUR |
| 2024-06-18 |
21.1126 EUR |
13,511.9477 ETC |
22.3330 EUR |
19.9450 EUR |
22.3330 EUR |
21.5270 EUR |
| 2024-06-17 |
22.5409 EUR |
2,797.5876 ETC |
23.7180 EUR |
21.8110 EUR |
23.8010 EUR |
22.6130 EUR |
| 2024-06-16 |
23.7985 EUR |
407.1516 ETC |
23.9380 EUR |
23.6410 EUR |
23.9500 EUR |
23.8260 EUR |
| 2024-06-15 |
23.7396 EUR |
1,424.2916 ETC |
23.5690 EUR |
23.4160 EUR |
23.9820 EUR |
23.9370 EUR |
| 2024-06-14 |
23.0618 EUR |
5,028.4976 ETC |
23.6370 EUR |
22.6060 EUR |
24.0280 EUR |
23.6110 EUR |
| 2024-06-13 |
23.7219 EUR |
1,652.0343 ETC |
24.1130 EUR |
23.3980 EUR |
24.1210 EUR |
23.5720 EUR |
| 2024-06-12 |
24.3630 EUR |
4,013.9050 ETC |
23.9210 EUR |
23.6820 EUR |
24.6440 EUR |
24.2460 EUR |
| 2024-06-11 |
23.8455 EUR |
4,897.8155 ETC |
24.6590 EUR |
23.3560 EUR |
24.6780 EUR |
24.0270 EUR |
| 2024-06-10 |
24.9295 EUR |
3,503.0920 ETC |
25.0000 EUR |
24.4350 EUR |
25.1700 EUR |
24.5820 EUR |
| 2024-06-09 |
24.9731 EUR |
3,127.6365 ETC |
24.9270 EUR |
24.8410 EUR |
25.0980 EUR |
25.0250 EUR |
| 2024-06-08 |
24.9083 EUR |
2,830.4017 ETC |
25.0490 EUR |
24.5150 EUR |
25.2230 EUR |
24.8380 EUR |
| 2024-06-07 |
24.8734 EUR |
21,832.4617 ETC |
26.6700 EUR |
23.3600 EUR |
27.0910 EUR |
25.1630 EUR |
| 2024-06-06 |
26.9714 EUR |
2,654.8833 ETC |
27.3420 EUR |
26.4690 EUR |
27.3490 EUR |
26.7200 EUR |
| 2024-06-05 |
27.2684 EUR |
2,794.0260 ETC |
27.3330 EUR |
26.9010 EUR |
27.5840 EUR |
27.2730 EUR |
| 2024-06-04 |
26.5881 EUR |
4,315.6821 ETC |
26.1610 EUR |
25.8280 EUR |
27.4880 EUR |
27.2230 EUR |
| 2024-06-03 |
26.6345 EUR |
2,996.7245 ETC |
26.8610 EUR |
26.2510 EUR |
27.0860 EUR |
26.3440 EUR |
| 2024-06-02 |
26.9457 EUR |
3,759.1803 ETC |
27.2890 EUR |
26.4000 EUR |
27.3560 EUR |
26.7020 EUR |
| 2024-06-01 |
27.2324 EUR |
1,713.5953 ETC |
27.1270 EUR |
27.0880 EUR |
27.4350 EUR |
27.2800 EUR |
| 2024-05-31 |
27.5074 EUR |
3,349.1402 ETC |
27.5410 EUR |
26.7940 EUR |
28.1050 EUR |
27.4920 EUR |
| 2024-05-30 |
27.6669 EUR |
5,537.0526 ETC |
28.2010 EUR |
27.0000 EUR |
28.3880 EUR |
27.5890 EUR |
| 2024-05-29 |
28.3633 EUR |
3,758.1266 ETC |
28.9130 EUR |
27.8830 EUR |
29.1630 EUR |
28.2860 EUR |
| 2024-05-28 |
28.8293 EUR |
5,317.8482 ETC |
29.3260 EUR |
28.2180 EUR |
29.3260 EUR |
29.0350 EUR |
| 2024-05-27 |
29.5461 EUR |
7,553.8586 ETC |
29.2250 EUR |
29.0030 EUR |
30.0940 EUR |
29.4400 EUR |
| 2024-05-26 |
29.6094 EUR |
5,180.1147 ETC |
29.1190 EUR |
28.9620 EUR |
30.1700 EUR |
29.3570 EUR |
| 2024-05-25 |
29.3000 EUR |
5,362.9725 ETC |
29.1520 EUR |
28.8990 EUR |
29.8080 EUR |
28.9480 EUR |
| 2024-05-24 |
29.5064 EUR |
13,393.3707 ETC |
29.9160 EUR |
28.5860 EUR |
31.3280 EUR |
29.2620 EUR |
| 2024-05-23 |
30.1978 EUR |
42,475.1318 ETC |
28.1090 EUR |
28.1020 EUR |
31.6560 EUR |
30.5320 EUR |
| 2024-05-22 |
28.3733 EUR |
15,303.8503 ETC |
29.1570 EUR |
27.3630 EUR |
29.1570 EUR |
28.2740 EUR |
| 2024-05-21 |
29.1336 EUR |
39,937.6806 ETC |
29.6950 EUR |
28.3670 EUR |
30.1040 EUR |
29.2350 EUR |
| 2024-05-20 |
28.1748 EUR |
16,906.5191 ETC |
25.3530 EUR |
25.3530 EUR |
30.2700 EUR |
29.6170 EUR |
| 2024-05-19 |
25.9890 EUR |
1,734.7634 ETC |
26.2810 EUR |
25.1640 EUR |
26.4590 EUR |
25.5120 EUR |
| 2024-05-18 |
26.5597 EUR |
15,051.5159 ETC |
25.8920 EUR |
25.8890 EUR |
27.0000 EUR |
26.3660 EUR |
| 2024-05-17 |
25.7800 EUR |
4,500.9668 ETC |
25.0230 EUR |
24.9210 EUR |
26.4260 EUR |
26.0060 EUR |
| 2024-05-16 |
24.9354 EUR |
3,857.2044 ETC |
24.8460 EUR |
24.5110 EUR |
25.2360 EUR |
24.9850 EUR |
| 2024-05-15 |
24.3653 EUR |
3,590.6677 ETC |
23.5580 EUR |
23.5580 EUR |
24.9540 EUR |
24.8160 EUR |
| 2024-05-14 |
23.9014 EUR |
2,384.4367 ETC |
24.3180 EUR |
23.4440 EUR |
24.3430 EUR |
23.5360 EUR |
| 2024-05-13 |
24.2479 EUR |
6,009.9982 ETC |
24.8670 EUR |
23.5000 EUR |
24.9620 EUR |
24.3570 EUR |
| 2024-05-12 |
24.7926 EUR |
680.1869 ETC |
24.6700 EUR |
24.5550 EUR |
25.0080 EUR |
24.7780 EUR |
| 2024-05-11 |
24.6498 EUR |
2,255.0673 ETC |
24.6600 EUR |
24.4570 EUR |
24.9170 EUR |
24.5510 EUR |
| 2024-05-10 |
24.8918 EUR |
4,146.4199 ETC |
25.6050 EUR |
24.3330 EUR |
25.7660 EUR |
24.4370 EUR |
| 2024-05-09 |
25.3665 EUR |
3,340.5101 ETC |
25.3330 EUR |
24.9820 EUR |
25.7670 EUR |
25.6680 EUR |