Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-08 |
26.0664 EUR |
12,197.4874 ETC |
25.0000 EUR |
24.7400 EUR |
27.3210 EUR |
24.9540 EUR |
| 2024-05-07 |
25.3084 EUR |
5,503.5205 ETC |
25.1120 EUR |
24.8610 EUR |
25.7610 EUR |
25.6390 EUR |
| 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 |