Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-27 |
16.1431 EUR |
278.9550 ETC |
15.8580 EUR |
15.8580 EUR |
16.6510 EUR |
16.5760 EUR |
| 2025-05-26 |
16.1833 EUR |
2,266.3213 ETC |
16.1290 EUR |
15.9170 EUR |
16.4540 EUR |
16.0080 EUR |
| 2025-05-25 |
15.9476 EUR |
3,767.1716 ETC |
16.1930 EUR |
15.7750 EUR |
16.1930 EUR |
16.0830 EUR |
| 2025-05-24 |
16.3942 EUR |
3,432.4335 ETC |
16.3000 EUR |
16.2860 EUR |
16.5890 EUR |
16.3020 EUR |
| 2025-05-23 |
17.1443 EUR |
7,483.8952 ETC |
17.4320 EUR |
16.3700 EUR |
17.8000 EUR |
16.7440 EUR |
| 2025-05-22 |
17.1032 EUR |
3,699.3776 ETC |
16.7730 EUR |
16.7730 EUR |
17.5490 EUR |
17.4770 EUR |
| 2025-05-21 |
16.4888 EUR |
2,410.4851 ETC |
16.3500 EUR |
16.2130 EUR |
16.9920 EUR |
16.6040 EUR |
| 2025-05-20 |
16.3437 EUR |
1,525.6409 ETC |
16.4580 EUR |
15.9190 EUR |
16.7380 EUR |
16.3350 EUR |
| 2025-05-19 |
15.9960 EUR |
7,818.0278 ETC |
16.5350 EUR |
15.5640 EUR |
16.5350 EUR |
16.4240 EUR |
| 2025-05-18 |
16.5699 EUR |
5,112.3086 ETC |
16.2770 EUR |
15.7500 EUR |
17.0990 EUR |
15.9860 EUR |
| 2025-05-17 |
16.4478 EUR |
3,650.0129 ETC |
16.5240 EUR |
16.1400 EUR |
16.5690 EUR |
16.1400 EUR |
| 2025-05-16 |
17.0569 EUR |
5,943.0630 ETC |
16.9510 EUR |
16.6580 EUR |
17.2980 EUR |
16.6660 EUR |
| 2025-05-15 |
17.1436 EUR |
7,240.3503 ETC |
17.8840 EUR |
16.5900 EUR |
17.9460 EUR |
16.9200 EUR |
| 2025-05-14 |
18.1989 EUR |
4,478.1840 ETC |
18.4790 EUR |
17.5480 EUR |
18.7560 EUR |
17.7960 EUR |
| 2025-05-13 |
18.0834 EUR |
7,745.7608 ETC |
17.7020 EUR |
17.0580 EUR |
18.7600 EUR |
18.7280 EUR |
| 2025-05-12 |
18.1386 EUR |
14,997.6999 ETC |
17.7830 EUR |
17.2850 EUR |
18.7260 EUR |
17.7930 EUR |
| 2025-05-11 |
17.7215 EUR |
6,812.5157 ETC |
18.3480 EUR |
17.3990 EUR |
18.3480 EUR |
17.7650 EUR |
| 2025-05-10 |
17.4514 EUR |
8,222.3539 ETC |
17.1300 EUR |
16.8320 EUR |
18.0090 EUR |
17.9870 EUR |
| 2025-05-09 |
16.9044 EUR |
11,092.9351 ETC |
16.4980 EUR |
16.3660 EUR |
17.5630 EUR |
17.0360 EUR |
| 2025-05-08 |
15.7500 EUR |
8,721.6925 ETC |
14.6790 EUR |
14.6720 EUR |
16.6030 EUR |
16.5640 EUR |
| 2025-05-07 |
14.2090 EUR |
3,726.1809 ETC |
14.2550 EUR |
13.9680 EUR |
14.5040 EUR |
14.3070 EUR |
| 2025-05-06 |
14.0262 EUR |
2,282.2269 ETC |
14.0000 EUR |
13.7500 EUR |
14.2380 EUR |
14.0170 EUR |
| 2025-05-05 |
14.1388 EUR |
1,051.9174 ETC |
14.1640 EUR |
13.9960 EUR |
14.3100 EUR |
14.2430 EUR |
| 2025-05-04 |
14.4340 EUR |
5,787.3512 ETC |
14.6710 EUR |
14.1130 EUR |
14.8530 EUR |
14.1220 EUR |
| 2025-05-03 |
14.8436 EUR |
1,915.5660 ETC |
15.2660 EUR |
14.6540 EUR |
15.2660 EUR |
14.7520 EUR |
| 2025-05-02 |
15.1336 EUR |
3,535.6132 ETC |
14.9950 EUR |
14.9950 EUR |
15.3000 EUR |
15.2110 EUR |
| 2025-05-01 |
14.9490 EUR |
5,468.3556 ETC |
14.6460 EUR |
14.6460 EUR |
15.1350 EUR |
15.0100 EUR |
| 2025-04-30 |
14.7434 EUR |
3,242.1813 ETC |
14.7590 EUR |
14.2180 EUR |
14.8750 EUR |
14.7390 EUR |
| 2025-04-29 |
15.0587 EUR |
6,497.6233 ETC |
14.9170 EUR |
14.8980 EUR |
15.4300 EUR |
14.9720 EUR |
| 2025-04-28 |
14.8662 EUR |
3,932.9131 ETC |
14.5530 EUR |
14.3420 EUR |
15.0030 EUR |
14.9410 EUR |
| 2025-04-27 |
15.0095 EUR |
2,068.9484 ETC |
15.2680 EUR |
14.6260 EUR |
15.5370 EUR |
14.6460 EUR |
| 2025-04-26 |
15.1918 EUR |
2,174.6982 ETC |
15.2470 EUR |
14.8890 EUR |
15.4430 EUR |
14.9920 EUR |
| 2025-04-25 |
15.0538 EUR |
2,164.6111 ETC |
14.9060 EUR |
14.6150 EUR |
15.2750 EUR |
15.1310 EUR |
| 2025-04-24 |
14.4983 EUR |
1,941.0822 ETC |
14.7410 EUR |
14.2060 EUR |
14.7950 EUR |
14.6740 EUR |
| 2025-04-23 |
14.8451 EUR |
7,401.4367 ETC |
14.9090 EUR |
14.5750 EUR |
15.0160 EUR |
14.8570 EUR |
| 2025-04-22 |
14.0719 EUR |
5,837.5628 ETC |
13.4500 EUR |
13.3330 EUR |
14.7470 EUR |
14.7250 EUR |
| 2025-04-21 |
13.7853 EUR |
2,708.6111 ETC |
14.1800 EUR |
13.6370 EUR |
14.1800 EUR |
13.6760 EUR |
| 2025-04-20 |
14.0312 EUR |
5,353.7304 ETC |
13.9230 EUR |
13.8660 EUR |
14.1290 EUR |
14.0530 EUR |
| 2025-04-19 |
13.8880 EUR |
1,630.9153 ETC |
13.7670 EUR |
13.7430 EUR |
14.0900 EUR |
14.0860 EUR |
| 2025-04-18 |
13.5423 EUR |
2,911.4806 ETC |
13.2930 EUR |
13.2500 EUR |
13.6980 EUR |
13.5220 EUR |
| 2025-04-17 |
13.2133 EUR |
2,009.2274 ETC |
13.1070 EUR |
12.9710 EUR |
13.3570 EUR |
13.2770 EUR |
| 2025-04-16 |
13.0820 EUR |
5,799.5502 ETC |
13.1770 EUR |
12.8400 EUR |
13.3040 EUR |
13.1590 EUR |
| 2025-04-15 |
13.4214 EUR |
1,856.1792 ETC |
13.4370 EUR |
13.1620 EUR |
13.6590 EUR |
13.3450 EUR |
| 2025-04-14 |
13.6799 EUR |
2,377.6530 ETC |
13.5300 EUR |
13.4010 EUR |
13.9000 EUR |
13.7030 EUR |
| 2025-04-13 |
13.5407 EUR |
1,693.0278 ETC |
13.6860 EUR |
13.3090 EUR |
13.8310 EUR |
13.4930 EUR |
| 2025-04-12 |
13.7090 EUR |
1,951.2727 ETC |
13.2970 EUR |
13.2970 EUR |
13.9200 EUR |
13.7750 EUR |
| 2025-04-11 |
13.1969 EUR |
3,994.3314 ETC |
13.1410 EUR |
13.0550 EUR |
13.4990 EUR |
13.4760 EUR |
| 2025-04-10 |
13.4184 EUR |
2,227.6832 ETC |
13.9630 EUR |
12.7160 EUR |
13.9630 EUR |
13.1200 EUR |
| 2025-04-09 |
13.1662 EUR |
6,066.5280 ETC |
12.8120 EUR |
12.3670 EUR |
14.2240 EUR |
14.1990 EUR |
| 2025-04-08 |
13.2620 EUR |
5,982.3272 ETC |
13.3080 EUR |
12.7950 EUR |
13.5950 EUR |
12.8910 EUR |