Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-27 |
19.6232 EUR |
1,675.9258 ETC |
19.4490 EUR |
19.1910 EUR |
20.0000 EUR |
19.6690 EUR |
| 2025-07-26 |
19.5665 EUR |
2,484.1701 ETC |
19.3580 EUR |
19.2800 EUR |
19.8770 EUR |
19.5670 EUR |
| 2025-07-25 |
18.9174 EUR |
3,703.1945 ETC |
19.3510 EUR |
18.4970 EUR |
19.9900 EUR |
19.3300 EUR |
| 2025-07-24 |
19.3645 EUR |
2,367.8899 ETC |
19.2700 EUR |
18.5000 EUR |
20.5000 EUR |
20.0000 EUR |
| 2025-07-23 |
19.8327 EUR |
6,208.7521 ETC |
20.5700 EUR |
18.7720 EUR |
20.8660 EUR |
19.1630 EUR |
| 2025-07-22 |
20.1966 EUR |
10,793.9004 ETC |
20.5950 EUR |
19.7620 EUR |
21.2100 EUR |
20.2940 EUR |
| 2025-07-21 |
21.0661 EUR |
10,272.8151 ETC |
21.1970 EUR |
20.2950 EUR |
22.0950 EUR |
20.5570 EUR |
| 2025-07-20 |
21.5233 EUR |
16,370.5955 ETC |
21.0050 EUR |
20.6430 EUR |
22.5920 EUR |
21.3760 EUR |
| 2025-07-19 |
21.0125 EUR |
25,623.7179 ETC |
19.9960 EUR |
19.3700 EUR |
22.3440 EUR |
20.1090 EUR |
| 2025-07-18 |
20.3477 EUR |
97,537.2370 ETC |
17.3580 EUR |
17.3190 EUR |
21.8000 EUR |
19.9070 EUR |
| 2025-07-17 |
17.1763 EUR |
9,099.8308 ETC |
17.2700 EUR |
16.6940 EUR |
17.4630 EUR |
17.1240 EUR |
| 2025-07-16 |
16.9204 EUR |
15,249.2783 ETC |
16.4120 EUR |
16.3550 EUR |
17.4880 EUR |
17.4590 EUR |
| 2025-07-15 |
15.7328 EUR |
2,330.7525 ETC |
15.7990 EUR |
15.2790 EUR |
16.2500 EUR |
16.0430 EUR |
| 2025-07-14 |
16.1501 EUR |
8,833.0217 ETC |
15.7670 EUR |
15.7560 EUR |
16.4000 EUR |
15.9360 EUR |
| 2025-07-13 |
15.7283 EUR |
2,941.9448 ETC |
15.4470 EUR |
15.4320 EUR |
15.8990 EUR |
15.7520 EUR |
| 2025-07-12 |
15.5974 EUR |
5,576.3273 ETC |
15.5770 EUR |
15.1110 EUR |
15.7980 EUR |
15.3990 EUR |
| 2025-07-11 |
15.8773 EUR |
7,845.9843 ETC |
15.6840 EUR |
15.6840 EUR |
16.1700 EUR |
16.0710 EUR |
| 2025-07-10 |
15.1019 EUR |
1,434.5568 ETC |
15.0720 EUR |
14.9850 EUR |
15.3720 EUR |
15.2980 EUR |
| 2025-07-09 |
14.8003 EUR |
2,621.7675 ETC |
14.4580 EUR |
14.4510 EUR |
15.1800 EUR |
15.1020 EUR |
| 2025-07-08 |
14.3140 EUR |
1,837.5075 ETC |
14.2320 EUR |
13.9720 EUR |
14.5460 EUR |
14.4640 EUR |
| 2025-07-07 |
14.2258 EUR |
621.8549 ETC |
14.2070 EUR |
14.0480 EUR |
14.2070 EUR |
14.1200 EUR |
| 2025-07-06 |
13.9178 EUR |
555.7990 ETC |
13.8820 EUR |
13.8520 EUR |
14.2030 EUR |
14.1700 EUR |
| 2025-07-05 |
13.9423 EUR |
864.1211 ETC |
13.9160 EUR |
13.7480 EUR |
13.9880 EUR |
13.8150 EUR |
| 2025-07-04 |
14.1835 EUR |
1,141.0959 ETC |
14.4170 EUR |
13.7510 EUR |
14.4170 EUR |
13.7870 EUR |
| 2025-07-03 |
14.5471 EUR |
1,845.8556 ETC |
14.4500 EUR |
14.4500 EUR |
14.7040 EUR |
14.6920 EUR |
| 2025-07-02 |
14.2067 EUR |
2,571.8389 ETC |
13.5190 EUR |
13.5190 EUR |
14.6120 EUR |
14.4460 EUR |
| 2025-07-01 |
13.6671 EUR |
984.8054 ETC |
14.0740 EUR |
13.5600 EUR |
14.0740 EUR |
13.5600 EUR |
| 2025-06-30 |
14.2276 EUR |
1,408.0598 ETC |
14.3600 EUR |
14.0610 EUR |
14.8510 EUR |
14.2590 EUR |
| 2025-06-29 |
14.0768 EUR |
418.7182 ETC |
13.8660 EUR |
13.8440 EUR |
14.1630 EUR |
14.0840 EUR |
| 2025-06-28 |
13.8213 EUR |
719.7520 ETC |
13.8450 EUR |
13.7810 EUR |
13.9040 EUR |
13.9040 EUR |
| 2025-06-27 |
13.8502 EUR |
499.2905 ETC |
13.8060 EUR |
13.6200 EUR |
13.9690 EUR |
13.7120 EUR |
| 2025-06-26 |
13.9565 EUR |
1,976.9938 ETC |
13.9020 EUR |
13.7550 EUR |
14.2100 EUR |
13.9340 EUR |
| 2025-06-25 |
14.1289 EUR |
419.7681 ETC |
14.1720 EUR |
13.9950 EUR |
14.2830 EUR |
14.0050 EUR |
| 2025-06-24 |
14.1561 EUR |
1,252.4814 ETC |
14.2350 EUR |
14.0320 EUR |
14.2630 EUR |
14.1960 EUR |
| 2025-06-23 |
13.2358 EUR |
1,060.6698 ETC |
13.3120 EUR |
13.1520 EUR |
13.8220 EUR |
13.8220 EUR |
| 2025-06-22 |
13.5735 EUR |
5,484.9080 ETC |
13.4450 EUR |
13.1500 EUR |
13.7050 EUR |
13.1620 EUR |
| 2025-06-21 |
13.9160 EUR |
4,133.4712 ETC |
14.0390 EUR |
13.5800 EUR |
14.1550 EUR |
13.5840 EUR |
| 2025-06-20 |
14.4054 EUR |
1,837.8110 ETC |
14.5770 EUR |
13.7810 EUR |
14.7530 EUR |
14.1700 EUR |
| 2025-06-19 |
14.4678 EUR |
1,952.3486 ETC |
14.4590 EUR |
14.3450 EUR |
14.6000 EUR |
14.4690 EUR |
| 2025-06-18 |
14.2083 EUR |
1,356.6354 ETC |
14.3470 EUR |
14.0000 EUR |
14.5360 EUR |
14.2320 EUR |
| 2025-06-17 |
14.7600 EUR |
295.6035 ETC |
14.4910 EUR |
14.4450 EUR |
14.8410 EUR |
14.5620 EUR |
| 2025-06-16 |
14.6751 EUR |
392.4573 ETC |
14.4250 EUR |
14.4250 EUR |
15.0270 EUR |
15.0270 EUR |
| 2025-06-15 |
14.4819 EUR |
325.0155 ETC |
14.4790 EUR |
14.3380 EUR |
14.5880 EUR |
14.3510 EUR |
| 2025-06-14 |
14.5004 EUR |
1,528.4733 ETC |
14.6390 EUR |
14.3220 EUR |
14.6500 EUR |
14.4500 EUR |
| 2025-06-13 |
14.2644 EUR |
4,717.2573 ETC |
14.6590 EUR |
13.9000 EUR |
14.6590 EUR |
14.6250 EUR |
| 2025-06-12 |
15.4118 EUR |
2,189.5244 ETC |
15.7300 EUR |
15.0510 EUR |
15.7300 EUR |
15.2290 EUR |
| 2025-06-11 |
16.0752 EUR |
2,115.2363 ETC |
16.3000 EUR |
15.6190 EUR |
16.3560 EUR |
15.6190 EUR |
| 2025-06-10 |
15.4213 EUR |
788.1659 ETC |
15.7520 EUR |
15.4800 EUR |
15.9160 EUR |
15.5440 EUR |
| 2025-06-09 |
14.8860 EUR |
718.7550 ETC |
14.8600 EUR |
14.6000 EUR |
15.1820 EUR |
15.1420 EUR |
| 2025-06-08 |
15.0047 EUR |
1,259.6770 ETC |
15.1020 EUR |
14.8080 EUR |
15.1020 EUR |
15.0040 EUR |