Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
28.7398 EUR |
16,846.3867 ETC |
28.2480 EUR |
26.9540 EUR |
29.7420 EUR |
29.4120 EUR |
| 2024-03-16 |
29.4907 EUR |
19,217.5473 ETC |
30.5340 EUR |
27.5620 EUR |
30.9130 EUR |
28.1370 EUR |
| 2024-03-15 |
30.0951 EUR |
26,038.6886 ETC |
32.3040 EUR |
28.1020 EUR |
32.6580 EUR |
30.4140 EUR |
| 2024-03-14 |
32.5918 EUR |
19,618.4544 ETC |
33.2630 EUR |
30.7100 EUR |
33.5830 EUR |
32.3560 EUR |
| 2024-03-13 |
33.7222 EUR |
17,131.6104 ETC |
33.7800 EUR |
32.8420 EUR |
34.4420 EUR |
33.3660 EUR |
| 2024-03-12 |
33.4791 EUR |
21,937.9535 ETC |
34.7200 EUR |
31.7520 EUR |
34.8480 EUR |
33.5100 EUR |
| 2024-03-11 |
34.2120 EUR |
47,595.3384 ETC |
32.9320 EUR |
31.2100 EUR |
36.1170 EUR |
34.6770 EUR |
| 2024-03-10 |
33.5189 EUR |
13,702.6609 ETC |
34.0020 EUR |
32.3470 EUR |
34.5000 EUR |
32.7770 EUR |
| 2024-03-09 |
35.1192 EUR |
14,223.9071 ETC |
34.8250 EUR |
33.9630 EUR |
36.2570 EUR |
34.4150 EUR |
| 2024-03-08 |
35.1209 EUR |
19,169.1525 ETC |
35.3000 EUR |
33.3330 EUR |
35.9960 EUR |
34.7930 EUR |
| 2024-03-07 |
34.1637 EUR |
15,195.1636 ETC |
34.0280 EUR |
32.9870 EUR |
35.0840 EUR |
34.7140 EUR |
| 2024-03-06 |
33.6329 EUR |
28,869.8118 ETC |
31.4910 EUR |
30.4040 EUR |
35.3750 EUR |
34.1730 EUR |
| 2024-03-05 |
33.1577 EUR |
129,695.1336 ETC |
33.0780 EUR |
27.0000 EUR |
36.4620 EUR |
30.5620 EUR |
| 2024-03-04 |
32.1133 EUR |
35,480.3354 ETC |
31.1010 EUR |
30.4000 EUR |
33.8550 EUR |
33.3000 EUR |
| 2024-03-03 |
31.0798 EUR |
22,303.7252 ETC |
31.7200 EUR |
28.5240 EUR |
33.0000 EUR |
30.8130 EUR |
| 2024-03-02 |
30.5461 EUR |
37,647.9649 ETC |
27.9410 EUR |
27.9410 EUR |
32.1650 EUR |
31.4760 EUR |
| 2024-03-01 |
27.2360 EUR |
11,141.4112 ETC |
26.6320 EUR |
26.6320 EUR |
27.8130 EUR |
27.7980 EUR |
| 2024-02-29 |
28.0212 EUR |
72,140.0225 ETC |
27.2460 EUR |
26.1450 EUR |
28.9970 EUR |
26.4210 EUR |
| 2024-02-28 |
26.6364 EUR |
56,834.3258 ETC |
25.8830 EUR |
24.7040 EUR |
28.7960 EUR |
26.9980 EUR |
| 2024-02-27 |
25.8236 EUR |
21,054.5508 ETC |
25.5450 EUR |
25.2920 EUR |
26.3450 EUR |
25.9840 EUR |