Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
25.6879 EUR |
12,878.6376 ETC |
25.7130 EUR |
25.0000 EUR |
26.8480 EUR |
25.2760 EUR |
| 2024-05-05 |
25.3968 EUR |
3,673.7999 ETC |
24.9860 EUR |
24.6580 EUR |
25.8580 EUR |
25.6450 EUR |
| 2024-05-04 |
25.1462 EUR |
4,818.3321 ETC |
25.0280 EUR |
24.9120 EUR |
25.5450 EUR |
24.9790 EUR |
| 2024-05-03 |
24.5639 EUR |
8,675.8026 ETC |
23.9820 EUR |
23.7320 EUR |
25.4190 EUR |
25.1910 EUR |
| 2024-05-02 |
23.8045 EUR |
12,290.9614 ETC |
23.6800 EUR |
23.1940 EUR |
24.1940 EUR |
24.0640 EUR |
| 2024-05-01 |
23.2523 EUR |
14,301.9912 ETC |
23.8000 EUR |
22.4970 EUR |
23.9170 EUR |
23.5530 EUR |
| 2024-04-30 |
23.9845 EUR |
6,311.7054 ETC |
25.6620 EUR |
23.1710 EUR |
26.0430 EUR |
23.8490 EUR |
| 2024-04-29 |
25.5386 EUR |
6,775.8255 ETC |
26.2640 EUR |
25.0300 EUR |
26.5810 EUR |
25.3830 EUR |
| 2024-04-28 |
27.1481 EUR |
10,329.4865 ETC |
26.1170 EUR |
25.8570 EUR |
28.0330 EUR |
26.2650 EUR |
| 2024-04-27 |
25.4966 EUR |
4,298.0694 ETC |
25.4590 EUR |
24.6380 EUR |
26.4300 EUR |
26.0270 EUR |
| 2024-04-26 |
25.5275 EUR |
9,371.8911 ETC |
24.6420 EUR |
24.3560 EUR |
26.2390 EUR |
25.3450 EUR |
| 2024-04-25 |
24.5425 EUR |
5,227.9176 ETC |
24.7260 EUR |
24.0850 EUR |
25.0770 EUR |
24.7000 EUR |
| 2024-04-24 |
25.5112 EUR |
5,881.7885 ETC |
26.4100 EUR |
24.4430 EUR |
26.5990 EUR |
24.6370 EUR |
| 2024-04-23 |
26.4635 EUR |
4,352.4932 ETC |
26.5820 EUR |
25.9300 EUR |
26.7620 EUR |
26.1800 EUR |
| 2024-04-22 |
26.4703 EUR |
10,522.0441 ETC |
25.9630 EUR |
25.8310 EUR |
26.7640 EUR |
26.6520 EUR |
| 2024-04-21 |
26.0499 EUR |
3,134.8615 ETC |
26.0690 EUR |
25.4550 EUR |
26.5570 EUR |
25.8980 EUR |
| 2024-04-20 |
25.2568 EUR |
12,778.4152 ETC |
24.4380 EUR |
24.3210 EUR |
26.4670 EUR |
26.1880 EUR |
| 2024-04-19 |
24.3388 EUR |
13,283.5242 ETC |
24.4650 EUR |
22.7500 EUR |
25.0010 EUR |
24.4760 EUR |
| 2024-04-18 |
24.2365 EUR |
9,929.5770 ETC |
23.9530 EUR |
23.3800 EUR |
24.8010 EUR |
24.6330 EUR |
| 2024-04-17 |
24.0403 EUR |
10,111.9634 ETC |
24.5760 EUR |
23.2450 EUR |
25.0880 EUR |
24.0490 EUR |
| 2024-04-16 |
24.5578 EUR |
15,629.6452 ETC |
24.9980 EUR |
23.6500 EUR |
25.5390 EUR |
24.7800 EUR |
| 2024-04-15 |
25.4091 EUR |
9,803.8097 ETC |
25.2970 EUR |
24.0160 EUR |
26.5420 EUR |
24.9920 EUR |
| 2024-04-14 |
24.7732 EUR |
11,360.2321 ETC |
24.3770 EUR |
23.5210 EUR |
25.9510 EUR |
25.3070 EUR |
| 2024-04-13 |
26.2327 EUR |
25,638.6468 ETC |
27.9300 EUR |
21.6780 EUR |
28.3070 EUR |
23.2960 EUR |
| 2024-04-12 |
28.2730 EUR |
35,949.8889 ETC |
31.6860 EUR |
25.5550 EUR |
31.7530 EUR |
27.6410 EUR |
| 2024-04-11 |
31.5865 EUR |
9,998.2422 ETC |
31.1290 EUR |
31.0860 EUR |
32.2170 EUR |
31.4220 EUR |
| 2024-04-10 |
30.2863 EUR |
10,262.1619 ETC |
30.2030 EUR |
29.1800 EUR |
31.2720 EUR |
31.0900 EUR |
| 2024-04-09 |
31.4947 EUR |
15,944.4038 ETC |
32.8900 EUR |
30.0580 EUR |
32.9180 EUR |
30.3340 EUR |
| 2024-04-08 |
32.5172 EUR |
23,711.7897 ETC |
31.1840 EUR |
30.5640 EUR |
33.0830 EUR |
32.7780 EUR |
| 2024-04-07 |
31.5406 EUR |
9,031.4693 ETC |
30.9610 EUR |
30.6920 EUR |
32.0590 EUR |
30.9210 EUR |
| 2024-04-06 |
30.5614 EUR |
6,104.6181 ETC |
30.5230 EUR |
30.2890 EUR |
30.8380 EUR |
30.4740 EUR |
| 2024-04-05 |
30.5057 EUR |
32,242.3841 ETC |
30.4200 EUR |
29.2730 EUR |
31.4610 EUR |
30.8450 EUR |
| 2024-04-04 |
29.7361 EUR |
28,432.6039 ETC |
28.5250 EUR |
27.7320 EUR |
30.6450 EUR |
30.0230 EUR |
| 2024-04-03 |
28.2048 EUR |
8,154.2195 ETC |
28.0150 EUR |
27.0000 EUR |
28.6880 EUR |
28.3000 EUR |
| 2024-04-02 |
28.4461 EUR |
24,633.1141 ETC |
30.3220 EUR |
27.7250 EUR |
30.3220 EUR |
28.2860 EUR |
| 2024-04-01 |
30.7920 EUR |
11,722.7343 ETC |
31.6990 EUR |
29.6310 EUR |
32.2150 EUR |
30.4810 EUR |
| 2024-03-31 |
31.4484 EUR |
4,227.3680 ETC |
30.4380 EUR |
30.4380 EUR |
31.9230 EUR |
31.9010 EUR |
| 2024-03-30 |
31.3806 EUR |
10,910.4144 ETC |
31.6550 EUR |
30.5060 EUR |
32.0050 EUR |
30.5810 EUR |
| 2024-03-29 |
31.6551 EUR |
30,851.0607 ETC |
30.0910 EUR |
29.5000 EUR |
32.6110 EUR |
31.7220 EUR |
| 2024-03-28 |
29.9351 EUR |
9,942.6955 ETC |
29.4560 EUR |
28.9100 EUR |
30.4650 EUR |
30.3390 EUR |
| 2024-03-27 |
29.3489 EUR |
9,734.3492 ETC |
29.6650 EUR |
28.5720 EUR |
30.0280 EUR |
29.5510 EUR |
| 2024-03-26 |
30.0371 EUR |
19,060.3540 ETC |
29.8280 EUR |
29.3350 EUR |
30.6320 EUR |
29.8280 EUR |
| 2024-03-25 |
29.5491 EUR |
14,265.2759 ETC |
29.1500 EUR |
28.6220 EUR |
30.1000 EUR |
29.8860 EUR |
| 2024-03-24 |
28.9362 EUR |
9,755.3277 ETC |
28.0470 EUR |
28.0460 EUR |
29.3300 EUR |
29.2640 EUR |
| 2024-03-23 |
28.4302 EUR |
14,587.0556 ETC |
27.1920 EUR |
27.0260 EUR |
29.1860 EUR |
28.3810 EUR |
| 2024-03-22 |
27.0673 EUR |
10,186.2172 ETC |
28.0370 EUR |
26.3630 EUR |
28.3600 EUR |
27.0290 EUR |
| 2024-03-21 |
27.7579 EUR |
14,443.6403 ETC |
27.9670 EUR |
27.1130 EUR |
28.2740 EUR |
27.8030 EUR |
| 2024-03-20 |
26.4796 EUR |
16,839.7954 ETC |
25.7260 EUR |
24.6830 EUR |
28.1000 EUR |
27.8750 EUR |
| 2024-03-19 |
26.3338 EUR |
24,630.2075 ETC |
28.8890 EUR |
25.1530 EUR |
29.0020 EUR |
25.2810 EUR |
| 2024-03-18 |
28.6694 EUR |
7,165.2666 ETC |
29.1180 EUR |
27.8110 EUR |
29.3940 EUR |
28.4690 EUR |