Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
22.2612 EUR |
14,615.5339 ETC |
22.0910 EUR |
21.9390 EUR |
22.6760 EUR |
22.1840 EUR |
| 2024-01-26 |
21.8175 EUR |
30,772.8669 ETC |
21.4060 EUR |
21.1770 EUR |
22.2540 EUR |
22.1060 EUR |
| 2024-01-25 |
21.1491 EUR |
27,970.4155 ETC |
21.1310 EUR |
20.4720 EUR |
21.7690 EUR |
21.2670 EUR |
| 2024-01-24 |
21.0961 EUR |
17,066.2544 ETC |
21.3030 EUR |
20.7040 EUR |
21.5140 EUR |
21.1400 EUR |
| 2024-01-23 |
20.6151 EUR |
23,486.2568 ETC |
21.1660 EUR |
20.0200 EUR |
21.8200 EUR |
21.1600 EUR |
| 2024-01-22 |
21.8034 EUR |
15,790.0670 ETC |
22.5120 EUR |
21.0000 EUR |
22.5230 EUR |
21.1560 EUR |
| 2024-01-21 |
22.8322 EUR |
6,384.1221 ETC |
22.6470 EUR |
22.4620 EUR |
23.3550 EUR |
22.5450 EUR |
| 2024-01-20 |
22.7272 EUR |
18,111.6123 ETC |
23.2310 EUR |
22.1660 EUR |
23.2660 EUR |
22.7500 EUR |
| 2024-01-19 |
22.1981 EUR |
27,428.8099 ETC |
22.4340 EUR |
21.0520 EUR |
22.9180 EUR |
22.9170 EUR |
| 2024-01-18 |
23.0936 EUR |
18,148.1413 ETC |
23.8180 EUR |
22.1000 EUR |
23.8340 EUR |
22.4820 EUR |
| 2024-01-17 |
24.3152 EUR |
24,898.6168 ETC |
25.0540 EUR |
23.6830 EUR |
25.2100 EUR |
24.0260 EUR |
| 2024-01-16 |
24.6619 EUR |
23,727.5619 ETC |
24.2790 EUR |
24.0000 EUR |
25.5030 EUR |
25.2530 EUR |
| 2024-01-15 |
24.6412 EUR |
16,222.7047 ETC |
24.3350 EUR |
23.8680 EUR |
25.3870 EUR |
24.3820 EUR |
| 2024-01-14 |
25.1163 EUR |
29,536.4222 ETC |
26.1030 EUR |
23.9510 EUR |
26.1300 EUR |
23.9670 EUR |
| 2024-01-13 |
26.6603 EUR |
19,480.4841 ETC |
26.7660 EUR |
25.4050 EUR |
27.5300 EUR |
26.1970 EUR |
| 2024-01-12 |
27.4385 EUR |
127,034.3370 ETC |
26.9630 EUR |
25.1550 EUR |
29.7030 EUR |
26.4240 EUR |
| 2024-01-11 |
26.9231 EUR |
306,317.7318 ETC |
24.0620 EUR |
23.3990 EUR |
29.5000 EUR |
27.1700 EUR |
| 2024-01-10 |
21.1788 EUR |
84,401.3180 ETC |
19.5000 EUR |
18.7500 EUR |
24.2780 EUR |
23.7940 EUR |
| 2024-01-09 |
18.5821 EUR |
10,082.5994 ETC |
18.6590 EUR |
17.9540 EUR |
19.2740 EUR |
19.2430 EUR |
| 2024-01-08 |
17.9208 EUR |
7,847.8247 ETC |
17.6840 EUR |
16.8000 EUR |
18.6830 EUR |
18.5920 EUR |
| 2024-01-07 |
18.0446 EUR |
4,631.0456 ETC |
18.1500 EUR |
17.5540 EUR |
18.3400 EUR |
17.6420 EUR |
| 2024-01-06 |
18.1917 EUR |
7,777.4569 ETC |
18.5200 EUR |
17.6530 EUR |
18.5320 EUR |
18.1580 EUR |
| 2024-01-05 |
18.2142 EUR |
9,135.9950 ETC |
18.8060 EUR |
17.7480 EUR |
18.8130 EUR |
18.4270 EUR |
| 2024-01-04 |
18.4326 EUR |
14,486.6470 ETC |
18.5460 EUR |
17.7740 EUR |
18.9520 EUR |
18.7540 EUR |
| 2024-01-03 |
18.7483 EUR |
34,322.6079 ETC |
20.0900 EUR |
17.0000 EUR |
20.4700 EUR |
18.4180 EUR |
| 2024-01-02 |
20.5842 EUR |
9,449.8361 ETC |
20.4090 EUR |
20.0780 EUR |
20.9130 EUR |
20.1960 EUR |
| 2024-01-01 |
20.0600 EUR |
4,213.5875 ETC |
19.9590 EUR |
19.6550 EUR |
20.4340 EUR |
20.3700 EUR |
| 2023-12-31 |
20.0492 EUR |
6,832.4408 ETC |
20.2020 EUR |
19.5100 EUR |
20.3990 EUR |
19.7240 EUR |
| 2023-12-30 |
20.4885 EUR |
10,897.4513 ETC |
20.4900 EUR |
20.0840 EUR |
21.0780 EUR |
20.3300 EUR |
| 2023-12-29 |
20.2746 EUR |
76,354.9811 ETC |
20.3900 EUR |
19.1000 EUR |
21.2220 EUR |
20.1780 EUR |
| 2023-12-28 |
20.8592 EUR |
64,128.9853 ETC |
20.5000 EUR |
19.9580 EUR |
22.0000 EUR |
20.3160 EUR |
| 2023-12-27 |
19.8402 EUR |
35,587.9467 ETC |
18.8250 EUR |
18.4500 EUR |
20.4110 EUR |
20.2200 EUR |
| 2023-12-26 |
18.8691 EUR |
8,297.7527 ETC |
19.4730 EUR |
18.0000 EUR |
19.4730 EUR |
18.8120 EUR |
| 2023-12-25 |
19.4426 EUR |
9,056.6406 ETC |
18.9650 EUR |
18.8570 EUR |
19.7150 EUR |
19.5240 EUR |
| 2023-12-24 |
19.2447 EUR |
7,932.9346 ETC |
19.5150 EUR |
18.7320 EUR |
19.7280 EUR |
19.0520 EUR |
| 2023-12-23 |
19.4546 EUR |
9,208.8317 ETC |
20.0840 EUR |
19.1130 EUR |
20.1640 EUR |
19.5120 EUR |
| 2023-12-22 |
19.6603 EUR |
20,208.7704 ETC |
18.7610 EUR |
18.7130 EUR |
20.1930 EUR |
19.9040 EUR |
| 2023-12-21 |
18.7261 EUR |
11,452.9983 ETC |
18.4170 EUR |
18.2580 EUR |
19.0470 EUR |
18.8060 EUR |
| 2023-12-20 |
18.4276 EUR |
5,485.5067 ETC |
18.0270 EUR |
17.8550 EUR |
18.7240 EUR |
18.3590 EUR |
| 2023-12-19 |
18.1469 EUR |
6,406.5837 ETC |
18.1670 EUR |
17.6700 EUR |
18.4160 EUR |
17.8490 EUR |
| 2023-12-18 |
17.8984 EUR |
6,825.8220 ETC |
18.3470 EUR |
17.2720 EUR |
18.3720 EUR |
18.2310 EUR |
| 2023-12-17 |
18.6705 EUR |
7,175.3997 ETC |
19.0030 EUR |
18.3200 EUR |
19.0030 EUR |
18.4600 EUR |
| 2023-12-16 |
18.6573 EUR |
3,823.6631 ETC |
18.2500 EUR |
18.2030 EUR |
19.1100 EUR |
19.0030 EUR |
| 2023-12-15 |
18.6224 EUR |
4,683.2447 ETC |
18.9590 EUR |
18.1700 EUR |
18.9990 EUR |
18.3130 EUR |
| 2023-12-14 |
18.9011 EUR |
8,984.6945 ETC |
19.0900 EUR |
18.3800 EUR |
19.1980 EUR |
19.0080 EUR |
| 2023-12-13 |
18.6563 EUR |
10,829.8147 ETC |
18.7740 EUR |
17.9830 EUR |
19.2600 EUR |
19.0100 EUR |
| 2023-12-12 |
18.8091 EUR |
6,543.8511 ETC |
18.7320 EUR |
18.4130 EUR |
19.0570 EUR |
18.8060 EUR |
| 2023-12-11 |
18.6209 EUR |
26,291.0121 ETC |
20.3030 EUR |
17.4200 EUR |
20.3670 EUR |
18.7020 EUR |
| 2023-12-10 |
20.4417 EUR |
5,300.3190 ETC |
20.5490 EUR |
19.9360 EUR |
20.8710 EUR |
20.3890 EUR |
| 2023-12-09 |
21.0003 EUR |
14,343.3588 ETC |
20.7460 EUR |
20.5300 EUR |
21.7360 EUR |
20.8800 EUR |