Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
13.9826 EUR |
1,157.8490 ETC |
14.0600 EUR |
13.9000 EUR |
14.0600 EUR |
13.9770 EUR |
| 2023-10-18 |
14.1306 EUR |
1,040.3841 ETC |
14.1270 EUR |
14.0270 EUR |
14.2440 EUR |
14.0990 EUR |
| 2023-10-17 |
14.2461 EUR |
3,937.3784 ETC |
14.4420 EUR |
14.0500 EUR |
14.4430 EUR |
14.1000 EUR |
| 2023-10-16 |
14.5339 EUR |
4,037.7388 ETC |
14.2070 EUR |
14.2030 EUR |
15.0060 EUR |
14.4570 EUR |
| 2023-10-15 |
14.1909 EUR |
2,383.7530 ETC |
14.2730 EUR |
14.1320 EUR |
14.3310 EUR |
14.1750 EUR |
| 2023-10-14 |
14.1915 EUR |
602.4856 ETC |
14.1150 EUR |
14.1140 EUR |
14.2900 EUR |
14.2820 EUR |
| 2023-10-13 |
14.0372 EUR |
1,682.9093 ETC |
14.0380 EUR |
13.9380 EUR |
14.2450 EUR |
14.1300 EUR |
| 2023-10-12 |
13.9926 EUR |
4,313.0910 ETC |
14.0110 EUR |
13.8520 EUR |
14.1350 EUR |
13.9850 EUR |
| 2023-10-11 |
13.9829 EUR |
671.4303 ETC |
14.0770 EUR |
13.7960 EUR |
14.1050 EUR |
14.0350 EUR |
| 2023-10-10 |
14.2008 EUR |
795.9958 ETC |
14.2600 EUR |
14.0110 EUR |
14.3330 EUR |
14.1250 EUR |
| 2023-10-09 |
14.3157 EUR |
2,681.3124 ETC |
14.6300 EUR |
13.9800 EUR |
14.6950 EUR |
14.2490 EUR |
| 2023-10-08 |
14.6758 EUR |
674.1950 ETC |
14.7990 EUR |
14.5640 EUR |
14.7990 EUR |
14.6720 EUR |
| 2023-10-07 |
14.8045 EUR |
347.7815 ETC |
14.8960 EUR |
14.7040 EUR |
14.9160 EUR |
14.8050 EUR |
| 2023-10-06 |
14.7661 EUR |
781.8385 ETC |
14.6800 EUR |
14.6590 EUR |
14.9440 EUR |
14.9440 EUR |
| 2023-10-05 |
14.7816 EUR |
839.6398 ETC |
14.9860 EUR |
14.6700 EUR |
15.0110 EUR |
14.7090 EUR |
| 2023-10-04 |
14.8279 EUR |
1,798.3322 ETC |
14.9520 EUR |
14.6000 EUR |
14.9590 EUR |
14.9490 EUR |
| 2023-10-03 |
15.3707 EUR |
1,504.3395 ETC |
15.4210 EUR |
15.0000 EUR |
15.8810 EUR |
15.0000 EUR |
| 2023-10-02 |
15.6650 EUR |
4,810.5779 ETC |
15.8100 EUR |
15.1060 EUR |
15.9400 EUR |
15.4340 EUR |
| 2023-10-01 |
15.5420 EUR |
2,793.6585 ETC |
15.4620 EUR |
15.3440 EUR |
15.8610 EUR |
15.7840 EUR |
| 2023-09-30 |
15.6044 EUR |
6,943.1425 ETC |
15.0060 EUR |
14.9420 EUR |
15.9420 EUR |
15.5520 EUR |
| 2023-09-29 |
14.9756 EUR |
1,719.6455 ETC |
15.0100 EUR |
14.8670 EUR |
15.1610 EUR |
15.0340 EUR |
| 2023-09-28 |
14.8400 EUR |
2,849.5539 ETC |
14.7110 EUR |
14.6100 EUR |
15.0650 EUR |
14.9390 EUR |
| 2023-09-27 |
14.6863 EUR |
6,386.2887 ETC |
14.2970 EUR |
14.2320 EUR |
14.8970 EUR |
14.6180 EUR |
| 2023-09-26 |
14.3108 EUR |
934.7385 ETC |
14.3760 EUR |
14.1580 EUR |
14.3860 EUR |
14.2270 EUR |
| 2023-09-25 |
14.2436 EUR |
1,199.5008 ETC |
14.2640 EUR |
14.1870 EUR |
14.4580 EUR |
14.3290 EUR |
| 2023-09-24 |
14.3539 EUR |
1,058.3965 ETC |
14.4050 EUR |
14.2030 EUR |
14.4370 EUR |
14.2470 EUR |
| 2023-09-23 |
14.3030 EUR |
1,233.1873 ETC |
14.3510 EUR |
14.2220 EUR |
14.3820 EUR |
14.3310 EUR |
| 2023-09-22 |
14.2841 EUR |
519.1883 ETC |
14.3560 EUR |
14.1870 EUR |
14.3720 EUR |
14.2670 EUR |
| 2023-09-21 |
14.3050 EUR |
2,964.4747 ETC |
14.6730 EUR |
14.1900 EUR |
14.6780 EUR |
14.2700 EUR |
| 2023-09-20 |
14.5457 EUR |
632.1500 ETC |
14.7290 EUR |
14.4100 EUR |
14.7590 EUR |
14.5870 EUR |
| 2023-09-19 |
14.7275 EUR |
2,773.8901 ETC |
14.6380 EUR |
14.6380 EUR |
14.9350 EUR |
14.7350 EUR |
| 2023-09-18 |
14.7492 EUR |
1,052.0176 ETC |
14.5800 EUR |
14.5550 EUR |
14.9980 EUR |
14.7280 EUR |
| 2023-09-17 |
14.4898 EUR |
2,471.3092 ETC |
14.5650 EUR |
14.2580 EUR |
14.5680 EUR |
14.3730 EUR |
| 2023-09-16 |
14.6660 EUR |
2,719.0644 ETC |
14.7280 EUR |
14.5430 EUR |
14.9460 EUR |
14.6320 EUR |
| 2023-09-15 |
14.5502 EUR |
1,998.5208 ETC |
14.3860 EUR |
14.3760 EUR |
14.8410 EUR |
14.7050 EUR |
| 2023-09-14 |
14.2354 EUR |
1,542.2474 ETC |
14.1420 EUR |
13.9980 EUR |
14.3970 EUR |
14.2840 EUR |
| 2023-09-13 |
14.0761 EUR |
2,243.5304 ETC |
13.8740 EUR |
13.8500 EUR |
14.1510 EUR |
14.1120 EUR |
| 2023-09-12 |
14.0220 EUR |
722.8119 ETC |
13.7210 EUR |
13.7200 EUR |
14.1680 EUR |
13.9500 EUR |
| 2023-09-11 |
13.8575 EUR |
1,957.3599 ETC |
14.1000 EUR |
13.4750 EUR |
14.1290 EUR |
13.6150 EUR |
| 2023-09-10 |
14.1398 EUR |
3,762.2887 ETC |
14.3900 EUR |
13.7000 EUR |
14.4130 EUR |
14.1530 EUR |
| 2023-09-09 |
14.4220 EUR |
699.0850 ETC |
14.4190 EUR |
14.3610 EUR |
14.4920 EUR |
14.3900 EUR |
| 2023-09-08 |
14.4378 EUR |
393.3520 ETC |
14.5220 EUR |
14.2710 EUR |
14.5800 EUR |
14.3600 EUR |
| 2023-09-07 |
14.4458 EUR |
1,788.1082 ETC |
14.4560 EUR |
14.3300 EUR |
14.6240 EUR |
14.6160 EUR |
| 2023-09-06 |
14.3873 EUR |
589.8335 ETC |
14.3450 EUR |
14.1200 EUR |
14.5820 EUR |
14.4510 EUR |
| 2023-09-05 |
14.2289 EUR |
512.3202 ETC |
14.2300 EUR |
14.0550 EUR |
14.4000 EUR |
14.2890 EUR |
| 2023-09-04 |
14.2063 EUR |
682.2279 ETC |
14.2800 EUR |
14.0740 EUR |
14.3840 EUR |
14.1670 EUR |
| 2023-09-03 |
14.3048 EUR |
947.1664 ETC |
14.3250 EUR |
14.1690 EUR |
14.4140 EUR |
14.2750 EUR |
| 2023-09-02 |
14.3169 EUR |
242.1871 ETC |
14.3360 EUR |
14.2290 EUR |
14.3890 EUR |
14.3460 EUR |
| 2023-09-01 |
14.2978 EUR |
1,024.7594 ETC |
14.3030 EUR |
14.1220 EUR |
14.4390 EUR |
14.2710 EUR |
| 2023-08-31 |
14.5307 EUR |
2,673.2380 ETC |
14.6000 EUR |
13.9510 EUR |
14.8880 EUR |
14.3100 EUR |