Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-08-31 |
6.2477 EUR |
4,954.9923 ETC |
6.1907 EUR |
6.1418 EUR |
6.3376 EUR |
6.3003 EUR |
| 2026-08-30 |
6.4016 EUR |
6,380.6492 ETC |
6.4965 EUR |
6.1554 EUR |
6.4965 EUR |
6.2037 EUR |
| 2026-08-29 |
6.5063 EUR |
9,197.7488 ETC |
6.4877 EUR |
6.4367 EUR |
6.5510 EUR |
6.5104 EUR |
| 2026-08-28 |
6.5539 EUR |
33,261.1106 ETC |
6.7250 EUR |
6.3520 EUR |
6.7771 EUR |
6.4860 EUR |
| 2026-08-27 |
6.7415 EUR |
17,835.6130 ETC |
6.7396 EUR |
6.6720 EUR |
6.8444 EUR |
6.7317 EUR |
| 2026-08-26 |
6.6300 EUR |
13,494.7490 ETC |
6.6175 EUR |
6.4383 EUR |
6.7732 EUR |
6.7287 EUR |
| 2026-08-25 |
6.7916 EUR |
33,846.6287 ETC |
6.6578 EUR |
6.4429 EUR |
6.9375 EUR |
6.5964 EUR |
| 2026-08-24 |
6.6813 EUR |
14,529.0846 ETC |
6.7987 EUR |
6.5471 EUR |
6.7987 EUR |
6.6050 EUR |
| 2026-08-23 |
6.6918 EUR |
30,500.3761 ETC |
6.7368 EUR |
6.5350 EUR |
6.8794 EUR |
6.7948 EUR |
| 2026-08-22 |
7.0529 EUR |
92,929.3298 ETC |
7.1923 EUR |
6.0000 EUR |
7.7559 EUR |
6.7329 EUR |
| 2026-08-21 |
6.4756 EUR |
53,244.7696 ETC |
5.9848 EUR |
5.9477 EUR |
7.1585 EUR |
7.1585 EUR |
| 2026-08-20 |
5.7256 EUR |
31,383.3660 ETC |
5.5990 EUR |
5.5613 EUR |
5.9748 EUR |
5.9645 EUR |
| 2026-08-19 |
5.4219 EUR |
32,767.3243 ETC |
5.2253 EUR |
5.2174 EUR |
5.7270 EUR |
5.6024 EUR |
| 2026-08-18 |
5.2640 EUR |
7,235.7873 ETC |
5.2824 EUR |
5.2005 EUR |
5.2824 EUR |
5.2456 EUR |
| 2026-08-17 |
5.3159 EUR |
7,671.8594 ETC |
5.2873 EUR |
5.2873 EUR |
5.3711 EUR |
5.3445 EUR |
| 2026-08-16 |
5.3121 EUR |
3,297.4517 ETC |
5.3560 EUR |
5.2300 EUR |
5.3730 EUR |
5.2681 EUR |
| 2026-08-15 |
5.3736 EUR |
11,897.8183 ETC |
5.3642 EUR |
5.3599 EUR |
5.4308 EUR |
5.3830 EUR |
| 2026-08-14 |
5.3949 EUR |
4,913.0346 ETC |
5.4201 EUR |
5.2929 EUR |
5.4201 EUR |
5.3697 EUR |
| 2026-08-13 |
5.4094 EUR |
10,811.5772 ETC |
5.3995 EUR |
5.3670 EUR |
5.4724 EUR |
5.4193 EUR |
| 2026-08-12 |
5.4528 EUR |
5,378.1247 ETC |
5.5052 EUR |
5.3671 EUR |
5.6100 EUR |
5.4003 EUR |
| 2026-08-11 |
5.5437 EUR |
6,239.2568 ETC |
5.5391 EUR |
5.4506 EUR |
5.5841 EUR |
5.5482 EUR |
| 2026-08-10 |
5.5536 EUR |
8,366.4349 ETC |
5.5693 EUR |
5.5244 EUR |
5.6492 EUR |
5.5378 EUR |
| 2026-08-09 |
5.5883 EUR |
3,707.9567 ETC |
5.6204 EUR |
5.5562 EUR |
5.6486 EUR |
5.5562 EUR |
| 2026-08-08 |
5.6539 EUR |
2,730.1092 ETC |
5.6423 EUR |
5.6282 EUR |
5.6999 EUR |
5.6654 EUR |
| 2026-08-07 |
5.6286 EUR |
5,742.4214 ETC |
5.6499 EUR |
5.5809 EUR |
5.6822 EUR |
5.6072 EUR |
| 2026-08-06 |
5.6401 EUR |
6,307.4689 ETC |
5.6512 EUR |
5.4900 EUR |
5.6805 EUR |
5.6290 EUR |
| 2026-08-05 |
5.6865 EUR |
5,928.0872 ETC |
5.6988 EUR |
5.5775 EUR |
5.7002 EUR |
5.6741 EUR |
| 2026-08-04 |
5.7217 EUR |
2,992.6488 ETC |
5.7102 EUR |
5.6990 EUR |
5.7561 EUR |
5.7332 EUR |
| 2026-08-03 |
5.7191 EUR |
1,882.0248 ETC |
5.6794 EUR |
5.6464 EUR |
5.7714 EUR |
5.7588 EUR |
| 2026-08-02 |
5.7257 EUR |
3,739.5289 ETC |
5.7058 EUR |
5.7058 EUR |
5.7850 EUR |
5.7456 EUR |
| 2026-08-01 |
5.7209 EUR |
1,141.0758 ETC |
5.7751 EUR |
5.5717 EUR |
5.8123 EUR |
5.6667 EUR |
| 2026-07-31 |
5.8160 EUR |
1,565.4902 ETC |
5.8989 EUR |
5.7316 EUR |
5.8989 EUR |
5.7330 EUR |
| 2026-07-30 |
5.8848 EUR |
3,894.6780 ETC |
5.8744 EUR |
5.8662 EUR |
5.9332 EUR |
5.8952 EUR |
| 2026-07-29 |
5.8454 EUR |
739.0143 ETC |
5.9408 EUR |
5.7500 EUR |
5.9408 EUR |
5.7500 EUR |
| 2026-07-28 |
5.9639 EUR |
2,620.7018 ETC |
5.9814 EUR |
5.8838 EUR |
5.9814 EUR |
5.9464 EUR |
| 2026-07-27 |
6.0643 EUR |
7,610.0539 ETC |
6.1762 EUR |
5.9524 EUR |
6.1833 EUR |
5.9524 EUR |
| 2026-07-26 |
6.0938 EUR |
19,211.5681 ETC |
5.9413 EUR |
5.9395 EUR |
6.3300 EUR |
6.2463 EUR |
| 2026-07-25 |
5.8384 EUR |
9,047.6088 ETC |
5.7793 EUR |
5.7667 EUR |
5.9065 EUR |
5.8974 EUR |
| 2026-07-24 |
5.8754 EUR |
9,523.0571 ETC |
5.9839 EUR |
5.7369 EUR |
5.9839 EUR |
5.7669 EUR |
| 2026-07-23 |
6.0285 EUR |
3,414.4400 ETC |
6.0515 EUR |
5.9801 EUR |
6.1348 EUR |
6.0054 EUR |
| 2026-07-22 |
6.0936 EUR |
2,987.3317 ETC |
6.0988 EUR |
6.0743 EUR |
6.1538 EUR |
6.0884 EUR |
| 2026-07-21 |
6.0924 EUR |
3,634.0122 ETC |
6.0586 EUR |
6.0586 EUR |
6.2003 EUR |
6.1261 EUR |
| 2026-07-20 |
6.0677 EUR |
7,084.1168 ETC |
6.0830 EUR |
5.8857 EUR |
6.1639 EUR |
6.0523 EUR |
| 2026-07-19 |
6.0921 EUR |
6,178.9370 ETC |
6.1125 EUR |
5.9810 EUR |
6.1246 EUR |
6.0716 EUR |
| 2026-07-18 |
6.1393 EUR |
1,504.3518 ETC |
6.1552 EUR |
6.0985 EUR |
6.1780 EUR |
6.1233 EUR |
| 2026-07-17 |
6.1175 EUR |
1,745.5191 ETC |
6.0870 EUR |
5.9946 EUR |
6.1801 EUR |
6.1479 EUR |
| 2026-07-16 |
6.1270 EUR |
2,068.5741 ETC |
6.1644 EUR |
6.0642 EUR |
6.1706 EUR |
6.0895 EUR |
| 2026-07-15 |
6.1935 EUR |
4,542.4520 ETC |
6.1984 EUR |
6.1362 EUR |
6.3101 EUR |
6.1885 EUR |
| 2026-07-14 |
6.1011 EUR |
5,442.6235 ETC |
5.9992 EUR |
5.9992 EUR |
6.2281 EUR |
6.2030 EUR |
| 2026-07-13 |
6.0471 EUR |
3,047.8736 ETC |
6.0639 EUR |
5.9868 EUR |
6.1785 EUR |
6.0302 EUR |