Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
7.3731 EUR |
11,352.7568 ETC |
7.4580 EUR |
7.2070 EUR |
7.5570 EUR |
7.4900 EUR |
| 2026-02-06 |
7.0029 EUR |
7,571.1982 ETC |
6.7670 EUR |
6.1380 EUR |
7.3250 EUR |
7.3070 EUR |
| 2026-02-05 |
7.4460 EUR |
12,091.0198 ETC |
7.9180 EUR |
6.7730 EUR |
7.9370 EUR |
6.9060 EUR |
| 2026-02-04 |
8.0950 EUR |
2,941.0748 ETC |
8.0830 EUR |
8.0830 EUR |
8.2570 EUR |
8.0890 EUR |
| 2026-02-03 |
8.2207 EUR |
1,677.2949 ETC |
8.3110 EUR |
7.8560 EUR |
8.3110 EUR |
7.8560 EUR |
| 2026-02-02 |
8.0408 EUR |
7,067.4779 ETC |
8.0170 EUR |
7.7850 EUR |
8.3920 EUR |
8.3430 EUR |
| 2026-02-01 |
8.0850 EUR |
2,483.7831 ETC |
8.2960 EUR |
8.0000 EUR |
8.3700 EUR |
8.1700 EUR |
| 2026-01-31 |
8.9043 EUR |
2,610.3921 ETC |
8.9310 EUR |
8.6220 EUR |
8.9310 EUR |
8.6260 EUR |
| 2026-01-30 |
8.9430 EUR |
5,105.2177 ETC |
9.0200 EUR |
8.7360 EUR |
9.0750 EUR |
8.9540 EUR |
| 2026-01-29 |
9.2845 EUR |
3,742.9634 ETC |
9.6520 EUR |
8.8560 EUR |
9.6520 EUR |
8.9700 EUR |
| 2026-01-28 |
9.6260 EUR |
1,930.0337 ETC |
9.6500 EUR |
9.5740 EUR |
9.6930 EUR |
9.6100 EUR |
| 2026-01-27 |
9.5215 EUR |
897.0017 ETC |
9.5990 EUR |
9.4120 EUR |
9.6140 EUR |
9.5610 EUR |
| 2026-01-26 |
9.5532 EUR |
2,393.4308 ETC |
9.5450 EUR |
9.5000 EUR |
9.6640 EUR |
9.5770 EUR |
| 2026-01-25 |
9.7267 EUR |
2,617.8576 ETC |
9.8000 EUR |
9.6460 EUR |
9.8150 EUR |
9.6760 EUR |
| 2026-01-24 |
9.9060 EUR |
1,551.3255 ETC |
9.8890 EUR |
9.8100 EUR |
9.9180 EUR |
9.8100 EUR |
| 2026-01-23 |
9.9272 EUR |
1,524.8972 ETC |
9.8620 EUR |
9.7960 EUR |
10.0170 EUR |
9.9550 EUR |
| 2026-01-22 |
9.9540 EUR |
858.3608 ETC |
10.0100 EUR |
9.7500 EUR |
10.1010 EUR |
9.8200 EUR |
| 2026-01-21 |
9.8727 EUR |
1,320.9951 ETC |
9.8590 EUR |
9.7890 EUR |
10.0800 EUR |
10.0320 EUR |
| 2026-01-20 |
9.9323 EUR |
2,968.5694 ETC |
10.2980 EUR |
9.7500 EUR |
10.3430 EUR |
9.8200 EUR |
| 2026-01-19 |
10.2126 EUR |
7,124.1989 ETC |
10.5130 EUR |
9.5530 EUR |
10.5130 EUR |
10.3720 EUR |
| 2026-01-18 |
11.0247 EUR |
250.1665 ETC |
11.1040 EUR |
10.8940 EUR |
11.1040 EUR |
11.0060 EUR |
| 2026-01-17 |
11.0972 EUR |
906.0047 ETC |
10.9970 EUR |
10.9770 EUR |
11.3470 EUR |
11.0810 EUR |
| 2026-01-16 |
10.7978 EUR |
4,556.9156 ETC |
10.8600 EUR |
10.6110 EUR |
11.0670 EUR |
10.9990 EUR |
| 2026-01-15 |
11.1495 EUR |
2,907.8110 ETC |
11.3060 EUR |
10.9710 EUR |
11.3060 EUR |
11.0440 EUR |
| 2026-01-14 |
11.4042 EUR |
5,810.4247 ETC |
11.4150 EUR |
11.2310 EUR |
11.5910 EUR |
11.4140 EUR |
| 2026-01-13 |
11.1760 EUR |
7,648.3843 ETC |
10.5180 EUR |
10.5180 EUR |
11.5800 EUR |
11.3960 EUR |
| 2026-01-12 |
10.5940 EUR |
2,134.6086 ETC |
10.7450 EUR |
10.3960 EUR |
10.8700 EUR |
10.4730 EUR |
| 2026-01-11 |
10.7340 EUR |
760.8414 ETC |
10.7800 EUR |
10.6010 EUR |
10.8530 EUR |
10.6470 EUR |
| 2026-01-10 |
10.8721 EUR |
89.7880 ETC |
10.8380 EUR |
10.7320 EUR |
10.9250 EUR |
10.8400 EUR |
| 2026-01-09 |
10.8892 EUR |
1,443.0238 ETC |
10.8430 EUR |
10.7470 EUR |
11.1080 EUR |
10.7960 EUR |
| 2026-01-08 |
10.8396 EUR |
948.7081 ETC |
11.0600 EUR |
10.6540 EUR |
11.0600 EUR |
10.7940 EUR |
| 2026-01-07 |
11.1118 EUR |
1,872.4171 ETC |
11.2610 EUR |
10.8930 EUR |
11.3020 EUR |
10.9800 EUR |
| 2026-01-06 |
11.2385 EUR |
1,685.5682 ETC |
11.3580 EUR |
11.0000 EUR |
11.5810 EUR |
11.3820 EUR |
| 2026-01-05 |
11.0475 EUR |
1,345.8463 ETC |
10.9780 EUR |
10.9780 EUR |
11.2710 EUR |
11.2510 EUR |
| 2026-01-04 |
10.9382 EUR |
2,227.1565 ETC |
10.8460 EUR |
10.7600 EUR |
11.0490 EUR |
10.9790 EUR |
| 2026-01-03 |
10.6490 EUR |
1,666.7430 ETC |
10.7360 EUR |
10.4700 EUR |
10.8150 EUR |
10.6420 EUR |
| 2026-01-02 |
10.4490 EUR |
1,803.2012 ETC |
10.2080 EUR |
10.1330 EUR |
10.6770 EUR |
10.6300 EUR |
| 2026-01-01 |
10.1770 EUR |
3,865.9572 ETC |
9.8050 EUR |
9.7800 EUR |
10.3170 EUR |
10.2430 EUR |
| 2025-12-31 |
9.9411 EUR |
3,608.5796 ETC |
10.0660 EUR |
9.6470 EUR |
10.1670 EUR |
9.7490 EUR |
| 2025-12-30 |
10.1370 EUR |
1,805.2379 ETC |
10.1040 EUR |
10.0870 EUR |
10.2350 EUR |
10.1690 EUR |
| 2025-12-29 |
10.2566 EUR |
4,024.9284 ETC |
10.4300 EUR |
10.0880 EUR |
10.6090 EUR |
10.1300 EUR |
| 2025-12-28 |
10.3447 EUR |
953.2284 ETC |
10.4450 EUR |
10.1980 EUR |
10.4470 EUR |
10.2270 EUR |
| 2025-12-27 |
9.9724 EUR |
685.9680 ETC |
9.9340 EUR |
9.9200 EUR |
10.1370 EUR |
10.0760 EUR |
| 2025-12-26 |
10.0069 EUR |
2,514.2103 ETC |
9.9400 EUR |
9.8580 EUR |
10.1230 EUR |
9.9790 EUR |
| 2025-12-25 |
10.1272 EUR |
7,700.0181 ETC |
10.2090 EUR |
9.9790 EUR |
10.3140 EUR |
9.9860 EUR |
| 2025-12-24 |
10.1451 EUR |
867.1777 ETC |
10.1960 EUR |
10.0350 EUR |
10.1960 EUR |
10.1460 EUR |
| 2025-12-23 |
10.2771 EUR |
1,978.6471 ETC |
10.4370 EUR |
10.1160 EUR |
10.4420 EUR |
10.2170 EUR |
| 2025-12-22 |
10.4845 EUR |
3,114.9592 ETC |
10.4440 EUR |
10.3150 EUR |
10.6230 EUR |
10.3650 EUR |
| 2025-12-21 |
10.4755 EUR |
3,393.3149 ETC |
10.5650 EUR |
10.2890 EUR |
10.6200 EUR |
10.3490 EUR |
| 2025-12-20 |
10.6180 EUR |
661.1135 ETC |
10.5740 EUR |
10.5290 EUR |
10.7430 EUR |
10.5640 EUR |