Identifier on Bitvavo: ETC-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
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 |