Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-18 |
17.4063 EUR |
2,708.4567 ETC |
17.7260 EUR |
16.9250 EUR |
17.7260 EUR |
17.6310 EUR |
| 2023-11-17 |
17.6323 EUR |
6,768.2836 ETC |
17.7240 EUR |
17.0000 EUR |
18.1250 EUR |
17.7870 EUR |
| 2023-11-16 |
18.2935 EUR |
7,790.4333 ETC |
18.2630 EUR |
17.4270 EUR |
19.0580 EUR |
17.8840 EUR |
| 2023-11-15 |
17.8766 EUR |
9,186.6815 ETC |
17.5970 EUR |
17.3000 EUR |
18.2890 EUR |
18.1890 EUR |
| 2023-11-14 |
17.8614 EUR |
10,579.1932 ETC |
18.8080 EUR |
16.8500 EUR |
18.8530 EUR |
17.6570 EUR |
| 2023-11-13 |
19.2474 EUR |
15,804.9086 ETC |
18.7840 EUR |
18.3490 EUR |
19.7770 EUR |
18.8490 EUR |
| 2023-11-12 |
18.7449 EUR |
4,761.2810 ETC |
18.7020 EUR |
18.0000 EUR |
19.1150 EUR |
18.8000 EUR |
| 2023-11-11 |
18.8061 EUR |
21,614.9196 ETC |
19.3890 EUR |
18.2100 EUR |
19.4440 EUR |
18.7240 EUR |
| 2023-11-10 |
19.7562 EUR |
58,396.4971 ETC |
19.3860 EUR |
18.9200 EUR |
20.4480 EUR |
19.4320 EUR |
| 2023-11-09 |
18.2395 EUR |
54,188.5177 ETC |
17.1340 EUR |
16.8300 EUR |
19.2970 EUR |
19.0240 EUR |
| 2023-11-08 |
17.0534 EUR |
2,354.9697 ETC |
16.9500 EUR |
16.8410 EUR |
17.2140 EUR |
17.1540 EUR |
| 2023-11-07 |
16.8927 EUR |
3,979.1265 ETC |
17.2300 EUR |
16.4420 EUR |
17.2630 EUR |
16.9150 EUR |
| 2023-11-06 |
17.1696 EUR |
21,395.0531 ETC |
16.7310 EUR |
16.5640 EUR |
17.5830 EUR |
17.2420 EUR |
| 2023-11-05 |
16.6987 EUR |
7,238.0411 ETC |
16.3460 EUR |
16.2590 EUR |
17.0520 EUR |
16.8860 EUR |
| 2023-11-04 |
16.2202 EUR |
3,345.4655 ETC |
16.0610 EUR |
16.0060 EUR |
16.4280 EUR |
16.3140 EUR |
| 2023-11-03 |
15.8948 EUR |
2,217.2948 ETC |
16.2740 EUR |
15.7010 EUR |
16.3240 EUR |
16.0200 EUR |
| 2023-11-02 |
16.4649 EUR |
4,404.2110 ETC |
16.8160 EUR |
15.8800 EUR |
16.9330 EUR |
16.3230 EUR |
| 2023-11-01 |
16.6618 EUR |
21,938.1800 ETC |
16.4820 EUR |
16.1600 EUR |
17.0300 EUR |
16.8540 EUR |
| 2023-10-31 |
16.2115 EUR |
11,034.9951 ETC |
15.7940 EUR |
15.5000 EUR |
16.6630 EUR |
16.4280 EUR |
| 2023-10-30 |
15.7903 EUR |
4,207.9328 ETC |
15.7470 EUR |
15.4410 EUR |
15.9580 EUR |
15.7790 EUR |
| 2023-10-29 |
15.5322 EUR |
2,907.6169 ETC |
15.3460 EUR |
15.1880 EUR |
15.8020 EUR |
15.7530 EUR |
| 2023-10-28 |
15.3906 EUR |
1,742.0819 ETC |
15.2200 EUR |
15.1920 EUR |
15.5130 EUR |
15.3500 EUR |
| 2023-10-27 |
15.3024 EUR |
2,779.8596 ETC |
15.6010 EUR |
15.0390 EUR |
15.6460 EUR |
15.2190 EUR |
| 2023-10-26 |
15.8006 EUR |
4,585.5026 ETC |
15.4700 EUR |
15.0360 EUR |
16.2460 EUR |
15.7640 EUR |
| 2023-10-25 |
15.5490 EUR |
5,921.7982 ETC |
15.7300 EUR |
15.2600 EUR |
15.7770 EUR |
15.4820 EUR |
| 2023-10-24 |
15.7805 EUR |
10,685.4574 ETC |
15.6410 EUR |
15.2030 EUR |
16.2270 EUR |
15.6070 EUR |
| 2023-10-23 |
15.2685 EUR |
8,844.0920 ETC |
14.9340 EUR |
14.8030 EUR |
15.7070 EUR |
15.6070 EUR |
| 2023-10-22 |
14.7049 EUR |
1,783.4308 ETC |
14.8080 EUR |
14.5100 EUR |
14.9310 EUR |
14.7420 EUR |
| 2023-10-21 |
14.6951 EUR |
3,913.0658 ETC |
14.5600 EUR |
14.4070 EUR |
14.9090 EUR |
14.7700 EUR |
| 2023-10-20 |
14.3784 EUR |
3,322.6327 ETC |
14.1350 EUR |
14.1350 EUR |
14.6100 EUR |
14.4480 EUR |