Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
20.4824 EUR |
13,346.3610 ETC |
20.4310 EUR |
20.1500 EUR |
20.9750 EUR |
20.6160 EUR |
| 2023-12-07 |
20.0437 EUR |
43,887.2371 ETC |
18.8020 EUR |
18.8020 EUR |
20.7430 EUR |
20.2040 EUR |
| 2023-12-06 |
18.8902 EUR |
11,526.4392 ETC |
18.7600 EUR |
18.3780 EUR |
19.3700 EUR |
18.7960 EUR |
| 2023-12-05 |
18.5895 EUR |
10,812.0952 ETC |
18.4280 EUR |
17.8740 EUR |
18.9680 EUR |
18.8170 EUR |
| 2023-12-04 |
18.4354 EUR |
17,864.8492 ETC |
18.2520 EUR |
17.7680 EUR |
18.7520 EUR |
18.2970 EUR |
| 2023-12-03 |
18.0828 EUR |
3,521.0239 ETC |
18.1100 EUR |
17.8280 EUR |
18.3590 EUR |
18.1980 EUR |
| 2023-12-02 |
17.7900 EUR |
5,365.9462 ETC |
17.5200 EUR |
17.5200 EUR |
18.0580 EUR |
17.9490 EUR |
| 2023-12-01 |
17.3983 EUR |
4,067.0142 ETC |
17.1250 EUR |
17.0280 EUR |
17.5800 EUR |
17.4550 EUR |
| 2023-11-30 |
17.0433 EUR |
1,914.7100 ETC |
17.0480 EUR |
16.9310 EUR |
17.1410 EUR |
17.0750 EUR |
| 2023-11-29 |
17.1521 EUR |
2,265.2703 ETC |
17.0710 EUR |
16.9120 EUR |
17.3450 EUR |
17.1100 EUR |
| 2023-11-28 |
16.9136 EUR |
11,280.8879 ETC |
16.9740 EUR |
16.6280 EUR |
17.2800 EUR |
17.1730 EUR |
| 2023-11-27 |
16.9453 EUR |
2,895.6292 ETC |
17.5010 EUR |
16.5690 EUR |
17.5010 EUR |
16.9480 EUR |
| 2023-11-26 |
17.5830 EUR |
2,079.5873 ETC |
17.7930 EUR |
17.0120 EUR |
17.9010 EUR |
17.4740 EUR |
| 2023-11-25 |
17.6815 EUR |
1,800.5190 ETC |
17.5090 EUR |
17.5090 EUR |
17.8300 EUR |
17.7480 EUR |
| 2023-11-24 |
17.6401 EUR |
4,463.3278 ETC |
17.3810 EUR |
17.3280 EUR |
17.8900 EUR |
17.5390 EUR |
| 2023-11-23 |
17.4026 EUR |
1,868.2108 ETC |
17.4750 EUR |
17.1610 EUR |
17.5740 EUR |
17.3750 EUR |
| 2023-11-22 |
17.2666 EUR |
4,733.3935 ETC |
16.6750 EUR |
16.6730 EUR |
17.7010 EUR |
17.4020 EUR |
| 2023-11-21 |
17.2105 EUR |
5,445.0921 ETC |
17.8950 EUR |
16.3000 EUR |
17.9210 EUR |
16.7500 EUR |
| 2023-11-20 |
17.9924 EUR |
7,151.1678 ETC |
17.8890 EUR |
17.6910 EUR |
18.2430 EUR |
17.9490 EUR |
| 2023-11-19 |
17.6466 EUR |
2,421.6144 ETC |
17.5430 EUR |
17.3810 EUR |
17.9630 EUR |
17.9630 EUR |