Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
11.9737 EUR |
951.0601 ETC |
12.2030 EUR |
11.6680 EUR |
12.2150 EUR |
11.8150 EUR |
| 2025-12-03 |
11.8902 EUR |
4,170.1598 ETC |
11.6960 EUR |
11.6420 EUR |
12.0370 EUR |
12.0370 EUR |
| 2025-12-02 |
11.3180 EUR |
4,672.4539 ETC |
11.1380 EUR |
11.0950 EUR |
12.0070 EUR |
11.6320 EUR |
| 2025-12-01 |
11.4128 EUR |
7,650.8429 ETC |
11.8340 EUR |
10.8920 EUR |
11.8540 EUR |
11.0570 EUR |
| 2025-11-30 |
11.9809 EUR |
1,893.4818 ETC |
11.8480 EUR |
11.7930 EUR |
12.1000 EUR |
12.0110 EUR |
| 2025-11-29 |
11.8626 EUR |
4,118.9726 ETC |
11.9130 EUR |
11.7230 EUR |
11.9900 EUR |
11.8530 EUR |
| 2025-11-28 |
11.9680 EUR |
4,261.5925 ETC |
11.9700 EUR |
11.7440 EUR |
12.1340 EUR |
11.8810 EUR |
| 2025-11-27 |
12.0662 EUR |
4,777.6339 ETC |
12.1600 EUR |
11.9540 EUR |
12.1930 EUR |
12.0590 EUR |
| 2025-11-26 |
12.0939 EUR |
4,389.6347 ETC |
12.1730 EUR |
11.8270 EUR |
12.1990 EUR |
12.1130 EUR |
| 2025-11-25 |
12.1148 EUR |
5,033.4687 ETC |
12.3020 EUR |
11.8670 EUR |
12.3290 EUR |
12.1760 EUR |
| 2025-11-24 |
11.8686 EUR |
6,025.4708 ETC |
11.7720 EUR |
11.6640 EUR |
12.0940 EUR |
11.8950 EUR |
| 2025-11-23 |
11.9330 EUR |
5,867.9230 ETC |
11.7480 EUR |
11.7480 EUR |
12.0050 EUR |
11.8840 EUR |
| 2025-11-22 |
11.7053 EUR |
12,131.0139 ETC |
11.7610 EUR |
11.5160 EUR |
11.9700 EUR |
11.6340 EUR |
| 2025-11-21 |
11.4777 EUR |
15,329.1424 ETC |
11.6860 EUR |
10.8900 EUR |
11.8660 EUR |
11.5850 EUR |
| 2025-11-20 |
12.1571 EUR |
5,172.3275 ETC |
12.2580 EUR |
11.5950 EUR |
12.5060 EUR |
11.7880 EUR |
| 2025-11-19 |
12.2751 EUR |
4,648.4498 ETC |
12.5690 EUR |
11.8130 EUR |
12.6090 EUR |
12.2970 EUR |
| 2025-11-18 |
12.4477 EUR |
4,932.7256 ETC |
12.2790 EUR |
12.1240 EUR |
12.8130 EUR |
12.7450 EUR |
| 2025-11-17 |
12.8243 EUR |
8,678.4713 ETC |
12.7220 EUR |
12.3160 EUR |
13.0220 EUR |
12.4060 EUR |
| 2025-11-16 |
12.8147 EUR |
6,794.2117 ETC |
13.1900 EUR |
12.2770 EUR |
13.1940 EUR |
12.6150 EUR |
| 2025-11-15 |
13.2267 EUR |
10,189.8160 ETC |
12.7360 EUR |
12.7360 EUR |
13.5880 EUR |
13.2770 EUR |
| 2025-11-14 |
12.6983 EUR |
12,969.4553 ETC |
12.9310 EUR |
12.4240 EUR |
13.0100 EUR |
12.9070 EUR |
| 2025-11-13 |
13.2920 EUR |
7,705.1856 ETC |
13.2700 EUR |
12.7330 EUR |
13.6240 EUR |
12.7620 EUR |
| 2025-11-12 |
13.4469 EUR |
5,358.7411 ETC |
13.4740 EUR |
13.0560 EUR |
13.8810 EUR |
13.2010 EUR |
| 2025-11-11 |
14.0081 EUR |
12,233.4318 ETC |
14.3030 EUR |
13.5000 EUR |
14.4970 EUR |
13.5580 EUR |
| 2025-11-10 |
14.0509 EUR |
10,003.0149 ETC |
13.8810 EUR |
13.8440 EUR |
14.4440 EUR |
13.9940 EUR |
| 2025-11-09 |
13.8538 EUR |
22,888.4191 ETC |
14.2040 EUR |
13.6720 EUR |
14.2040 EUR |
14.0040 EUR |
| 2025-11-08 |
14.9190 EUR |
61,962.6240 ETC |
15.4760 EUR |
13.9070 EUR |
15.9160 EUR |
13.9780 EUR |
| 2025-11-07 |
14.9325 EUR |
150,423.1729 ETC |
12.7320 EUR |
12.6690 EUR |
16.2750 EUR |
15.4250 EUR |
| 2025-11-06 |
12.5620 EUR |
1,911.9691 ETC |
12.7080 EUR |
12.1000 EUR |
12.7080 EUR |
12.4620 EUR |
| 2025-11-05 |
12.2150 EUR |
1,544.4321 ETC |
12.3890 EUR |
11.8880 EUR |
12.7960 EUR |
12.7960 EUR |
| 2025-11-04 |
12.9299 EUR |
2,243.8936 ETC |
12.9870 EUR |
12.6100 EUR |
13.2710 EUR |
12.9440 EUR |
| 2025-11-03 |
13.0833 EUR |
4,215.3881 ETC |
14.2040 EUR |
12.4440 EUR |
14.2040 EUR |
12.9540 EUR |
| 2025-11-02 |
14.0104 EUR |
921.6749 ETC |
14.1610 EUR |
13.7710 EUR |
14.4470 EUR |
13.9870 EUR |
| 2025-11-01 |
14.0227 EUR |
2,334.7141 ETC |
13.7480 EUR |
13.7480 EUR |
14.2670 EUR |
14.1850 EUR |
| 2025-10-31 |
13.2908 EUR |
2,831.9544 ETC |
13.3140 EUR |
13.3070 EUR |
14.0250 EUR |
13.7350 EUR |
| 2025-10-30 |
13.2013 EUR |
3,478.1269 ETC |
13.8260 EUR |
12.8620 EUR |
13.8960 EUR |
13.1030 EUR |
| 2025-10-29 |
13.9817 EUR |
1,585.4347 ETC |
13.6630 EUR |
13.6630 EUR |
14.2080 EUR |
14.0530 EUR |
| 2025-10-28 |
14.1021 EUR |
1,655.8107 ETC |
14.0000 EUR |
13.4680 EUR |
14.2680 EUR |
13.7280 EUR |
| 2025-10-27 |
14.3181 EUR |
1,328.4961 ETC |
14.2890 EUR |
14.0410 EUR |
14.5490 EUR |
14.2830 EUR |
| 2025-10-26 |
13.9903 EUR |
4,338.1378 ETC |
13.7610 EUR |
13.6830 EUR |
14.3710 EUR |
14.0860 EUR |
| 2025-10-25 |
13.6942 EUR |
982.6908 ETC |
13.6900 EUR |
13.6320 EUR |
13.7520 EUR |
13.7520 EUR |
| 2025-10-24 |
13.6220 EUR |
583.1570 ETC |
13.5080 EUR |
13.4960 EUR |
13.8710 EUR |
13.7170 EUR |
| 2025-10-23 |
13.3578 EUR |
802.2307 ETC |
13.3090 EUR |
13.3090 EUR |
13.6560 EUR |
13.4430 EUR |
| 2025-10-22 |
13.6789 EUR |
1,253.6998 ETC |
13.5580 EUR |
13.1950 EUR |
13.5580 EUR |
13.4560 EUR |
| 2025-10-21 |
13.7917 EUR |
5,996.9934 ETC |
13.7530 EUR |
13.3380 EUR |
14.3380 EUR |
14.0440 EUR |
| 2025-10-20 |
13.7432 EUR |
4,494.5278 ETC |
13.4890 EUR |
13.4160 EUR |
14.2510 EUR |
13.7870 EUR |
| 2025-10-19 |
13.5585 EUR |
2,073.9146 ETC |
13.2890 EUR |
13.1510 EUR |
13.7490 EUR |
13.6710 EUR |
| 2025-10-18 |
13.3687 EUR |
2,609.8165 ETC |
13.2160 EUR |
13.1940 EUR |
13.4950 EUR |
13.3250 EUR |
| 2025-10-17 |
13.1417 EUR |
7,090.1593 ETC |
13.7150 EUR |
12.6160 EUR |
13.7150 EUR |
13.2190 EUR |
| 2025-10-16 |
13.7603 EUR |
3,601.7304 ETC |
14.1270 EUR |
13.4340 EUR |
14.4800 EUR |
13.4660 EUR |