Crypto exchange Bitvavo

Market Ethereum Classic (ETC) / EUR

Identifier on Bitvavo: ETC-EUR
Date Price Volume Open Low High Close
2022-06-17 13.5407 EUR 6,373.0175 ETC 13.1670 EUR 13.0300 EUR 13.8500 EUR 13.6080 EUR
2022-06-16 13.9449 EUR 10,535.2841 ETC 15.1520 EUR 12.8500 EUR 15.3380 EUR 12.9360 EUR
2022-06-15 13.3848 EUR 48,275.3301 ETC 13.8920 EUR 12.3170 EUR 15.3500 EUR 15.0830 EUR
2022-06-14 13.8002 EUR 27,118.1476 ETC 13.7990 EUR 12.6190 EUR 14.5010 EUR 13.5870 EUR
2022-06-13 14.2371 EUR 39,884.4267 ETC 15.7140 EUR 13.3450 EUR 16.0670 EUR 13.4750 EUR
2022-06-12 16.4656 EUR 14,249.3450 ETC 17.3500 EUR 15.9000 EUR 17.4650 EUR 16.1420 EUR
2022-06-11 17.8416 EUR 8,197.5820 ETC 19.0360 EUR 17.0670 EUR 19.3840 EUR 17.5930 EUR
2022-06-10 19.5183 EUR 6,885.4746 ETC 19.7500 EUR 18.9340 EUR 20.0730 EUR 19.0290 EUR
2022-06-09 19.9399 EUR 3,380.6263 ETC 19.7710 EUR 19.6870 EUR 20.2110 EUR 19.9100 EUR
2022-06-08 19.9482 EUR 3,641.7847 ETC 20.1290 EUR 19.6620 EUR 20.3180 EUR 19.9420 EUR
2022-06-07 20.0070 EUR 8,644.0196 ETC 20.8960 EUR 19.5000 EUR 20.9720 EUR 20.2230 EUR
2022-06-06 21.2249 EUR 9,237.3690 ETC 20.3170 EUR 20.3170 EUR 21.7580 EUR 20.8150 EUR
2022-06-05 20.4491 EUR 1,382.7134 ETC 20.5040 EUR 20.2320 EUR 20.6700 EUR 20.4500 EUR
2022-06-04 20.3665 EUR 1,560.7637 ETC 20.4440 EUR 20.1030 EUR 20.5880 EUR 20.5880 EUR
2022-06-03 20.2479 EUR 2,722.5674 ETC 20.9530 EUR 19.8860 EUR 21.0240 EUR 20.5980 EUR
2022-06-02 20.5956 EUR 3,425.3147 ETC 20.5960 EUR 20.1970 EUR 20.8510 EUR 20.7420 EUR
2022-06-01 21.5871 EUR 8,441.2367 ETC 22.1580 EUR 20.2620 EUR 22.4570 EUR 20.6450 EUR
2022-05-31 22.2591 EUR 13,326.0597 ETC 23.1190 EUR 21.4220 EUR 23.3900 EUR 22.2980 EUR
2022-05-30 22.4785 EUR 15,858.4102 ETC 22.1480 EUR 21.8380 EUR 23.1800 EUR 23.0300 EUR
2022-05-29 21.3542 EUR 5,558.8082 ETC 21.2570 EUR 20.7630 EUR 21.8380 EUR 21.7360 EUR
2022-05-28 21.1774 EUR 4,592.9073 ETC 20.8530 EUR 20.8530 EUR 21.4600 EUR 21.1380 EUR
2022-05-27 21.0918 EUR 13,220.5510 ETC 20.5180 EUR 19.9790 EUR 21.7360 EUR 20.9310 EUR
2022-05-26 20.6634 EUR 12,811.6767 ETC 22.2650 EUR 19.4880 EUR 22.2820 EUR 20.7360 EUR
2022-05-25 22.6816 EUR 17,413.4736 ETC 22.8560 EUR 22.0400 EUR 23.9200 EUR 22.2760 EUR
2022-05-24 21.1971 EUR 21,441.9002 ETC 20.4270 EUR 19.6490 EUR 22.6850 EUR 22.5790 EUR
2022-05-23 21.3986 EUR 22,216.2073 ETC 19.8820 EUR 19.5050 EUR 22.6580 EUR 19.9950 EUR
2022-05-22 19.7071 EUR 4,000.3932 ETC 19.3020 EUR 19.0890 EUR 20.0320 EUR 19.9880 EUR
2022-05-21 19.2336 EUR 2,075.5354 ETC 19.0000 EUR 18.8790 EUR 19.4100 EUR 19.1300 EUR
2022-05-20 19.4166 EUR 3,215.8714 ETC 19.6620 EUR 18.7280 EUR 20.0150 EUR 19.2080 EUR
2022-05-19 19.3075 EUR 3,473.6854 ETC 18.8670 EUR 18.5800 EUR 19.8280 EUR 19.4410 EUR
2022-05-18 19.6320 EUR 4,165.0232 ETC 20.5710 EUR 18.9440 EUR 20.5710 EUR 18.9440 EUR
2022-05-17 20.2832 EUR 5,534.4124 ETC 20.0160 EUR 19.6600 EUR 20.7170 EUR 20.3700 EUR
2022-05-16 20.0645 EUR 8,502.7722 ETC 21.2210 EUR 19.5400 EUR 21.8610 EUR 20.0370 EUR
2022-05-15 20.4096 EUR 13,217.0460 ETC 20.3700 EUR 19.6020 EUR 21.2590 EUR 21.0820 EUR
2022-05-14 19.7983 EUR 17,016.3464 ETC 19.8130 EUR 18.7990 EUR 20.4430 EUR 20.1530 EUR
2022-05-13 20.2452 EUR 24,532.8069 ETC 18.1280 EUR 17.9550 EUR 21.0700 EUR 19.7200 EUR
2022-05-12 17.5940 EUR 51,085.7181 ETC 18.9730 EUR 14.7320 EUR 19.6310 EUR 17.3700 EUR
2022-05-11 20.2744 EUR 66,248.9136 ETC 22.6490 EUR 17.7200 EUR 23.1210 EUR 19.0570 EUR
2022-05-10 22.5393 EUR 25,737.8813 ETC 21.5500 EUR 20.8590 EUR 24.1410 EUR 22.0750 EUR
2022-05-09 23.1911 EUR 25,111.7811 ETC 25.1400 EUR 21.4870 EUR 25.6320 EUR 22.1110 EUR
2022-05-08 25.1527 EUR 7,806.8762 ETC 25.4360 EUR 24.8140 EUR 25.8190 EUR 25.3660 EUR
2022-05-07 25.7495 EUR 4,323.2342 ETC 26.3930 EUR 24.9090 EUR 26.4800 EUR 25.0360 EUR
2022-05-06 26.1918 EUR 10,536.3172 ETC 26.9780 EUR 25.5110 EUR 26.9790 EUR 26.6190 EUR
2022-05-05 28.4991 EUR 23,701.5251 ETC 28.8670 EUR 26.1710 EUR 31.0000 EUR 26.7840 EUR
2022-05-04 27.2300 EUR 19,829.5497 ETC 25.4920 EUR 25.4920 EUR 28.8160 EUR 28.6420 EUR
2022-05-03 25.7837 EUR 2,411.9692 ETC 26.0480 EUR 25.1980 EUR 26.5980 EUR 25.4920 EUR
2022-05-02 26.0657 EUR 8,614.2604 ETC 26.2600 EUR 25.3600 EUR 26.9270 EUR 26.2700 EUR
2022-05-01 25.6101 EUR 7,528.1653 ETC 24.7540 EUR 24.5870 EUR 26.5120 EUR 26.3490 EUR
2022-04-30 26.7164 EUR 8,830.8263 ETC 27.8980 EUR 23.3570 EUR 28.0720 EUR 23.3570 EUR
2022-04-29 28.3615 EUR 5,016.0684 ETC 29.6230 EUR 27.3110 EUR 29.8650 EUR 27.6530 EUR