Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-26 |
25.2406 EUR |
25,100.2245 ETC |
25.1000 EUR |
24.4640 EUR |
25.7370 EUR |
25.6240 EUR |
| 2024-02-25 |
24.8715 EUR |
18,407.8280 ETC |
24.0300 EUR |
23.9160 EUR |
25.2220 EUR |
25.1200 EUR |
| 2024-02-24 |
23.5207 EUR |
21,181.8658 ETC |
23.4890 EUR |
23.2520 EUR |
24.1930 EUR |
24.0760 EUR |
| 2024-02-23 |
23.5224 EUR |
4,766.5054 ETC |
23.8460 EUR |
23.2000 EUR |
23.9610 EUR |
23.4790 EUR |
| 2024-02-22 |
24.0177 EUR |
6,143.6927 ETC |
24.0750 EUR |
23.5620 EUR |
24.3570 EUR |
23.8560 EUR |
| 2024-02-21 |
23.8938 EUR |
19,863.5605 ETC |
25.0560 EUR |
23.3500 EUR |
25.1120 EUR |
24.0990 EUR |
| 2024-02-20 |
24.8784 EUR |
31,691.8811 ETC |
25.6060 EUR |
23.9850 EUR |
25.6060 EUR |
25.0510 EUR |
| 2024-02-19 |
25.0809 EUR |
28,507.2285 ETC |
24.6220 EUR |
24.3330 EUR |
25.8340 EUR |
25.3550 EUR |
| 2024-02-18 |
24.3668 EUR |
7,392.3628 ETC |
24.1980 EUR |
23.9430 EUR |
24.8320 EUR |
24.5600 EUR |
| 2024-02-17 |
24.0562 EUR |
6,704.0642 ETC |
24.8500 EUR |
23.6090 EUR |
24.8660 EUR |
24.2310 EUR |
| 2024-02-16 |
24.7745 EUR |
25,927.8113 ETC |
24.8930 EUR |
24.3590 EUR |
25.4790 EUR |
24.8160 EUR |
| 2024-02-15 |
24.9557 EUR |
27,627.1541 ETC |
25.0780 EUR |
24.5550 EUR |
25.4830 EUR |
24.8580 EUR |
| 2024-02-14 |
24.6440 EUR |
22,070.8369 ETC |
24.4300 EUR |
24.0990 EUR |
25.3500 EUR |
25.0060 EUR |
| 2024-02-13 |
24.8050 EUR |
19,910.1248 ETC |
24.9610 EUR |
24.0480 EUR |
25.2780 EUR |
24.4840 EUR |
| 2024-02-12 |
24.5025 EUR |
15,182.6768 ETC |
23.8170 EUR |
23.5590 EUR |
25.1930 EUR |
25.0650 EUR |
| 2024-02-11 |
23.8964 EUR |
7,827.5764 ETC |
23.8330 EUR |
23.5520 EUR |
24.2070 EUR |
23.8740 EUR |
| 2024-02-10 |
23.7012 EUR |
9,957.4716 ETC |
24.0250 EUR |
23.1640 EUR |
24.2030 EUR |
23.8550 EUR |
| 2024-02-09 |
24.2593 EUR |
18,255.4770 ETC |
23.8240 EUR |
23.7890 EUR |
24.7800 EUR |
24.1230 EUR |
| 2024-02-08 |
23.5131 EUR |
12,768.7138 ETC |
23.3790 EUR |
23.0190 EUR |
23.9310 EUR |
23.8770 EUR |
| 2024-02-07 |
23.0710 EUR |
6,465.0197 ETC |
22.9850 EUR |
22.5650 EUR |
23.5200 EUR |
23.3730 EUR |
| 2024-02-06 |
22.9173 EUR |
6,749.7334 ETC |
22.5870 EUR |
22.4960 EUR |
23.2220 EUR |
23.0540 EUR |
| 2024-02-05 |
22.9303 EUR |
25,756.2299 ETC |
23.1930 EUR |
22.3360 EUR |
23.4020 EUR |
22.5720 EUR |
| 2024-02-04 |
23.4176 EUR |
22,359.0875 ETC |
22.9910 EUR |
22.8750 EUR |
23.7480 EUR |
23.3270 EUR |
| 2024-02-03 |
23.2657 EUR |
7,037.0715 ETC |
23.4420 EUR |
22.7460 EUR |
23.7840 EUR |
23.0890 EUR |
| 2024-02-02 |
22.9007 EUR |
10,824.8656 ETC |
22.4030 EUR |
22.4030 EUR |
23.5450 EUR |
23.2470 EUR |
| 2024-02-01 |
22.3886 EUR |
40,214.3794 ETC |
22.4260 EUR |
21.7660 EUR |
22.9410 EUR |
22.3810 EUR |
| 2024-01-31 |
23.1995 EUR |
21,877.6508 ETC |
23.3970 EUR |
22.4020 EUR |
23.8940 EUR |
22.5830 EUR |
| 2024-01-30 |
23.4333 EUR |
35,528.9893 ETC |
22.7250 EUR |
22.6420 EUR |
24.2040 EUR |
23.4910 EUR |
| 2024-01-29 |
22.1849 EUR |
10,507.6257 ETC |
21.5670 EUR |
21.3650 EUR |
22.9730 EUR |
22.7870 EUR |
| 2024-01-28 |
22.0885 EUR |
8,397.6487 ETC |
22.1130 EUR |
21.5850 EUR |
22.4960 EUR |
21.6440 EUR |