Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-22 |
22.8241 EUR |
11,089.5593 ETC |
22.1860 EUR |
21.6970 EUR |
23.6790 EUR |
23.5550 EUR |
| 2022-02-21 |
23.4758 EUR |
22,532.4929 ETC |
24.1100 EUR |
22.0000 EUR |
25.0590 EUR |
22.0600 EUR |
| 2022-02-20 |
24.1056 EUR |
18,278.3491 ETC |
25.3600 EUR |
23.6930 EUR |
25.3600 EUR |
24.3020 EUR |
| 2022-02-19 |
24.9742 EUR |
12,212.0590 ETC |
25.4770 EUR |
24.4600 EUR |
25.8180 EUR |
25.3590 EUR |
| 2022-02-18 |
25.7851 EUR |
9,205.9571 ETC |
25.7590 EUR |
24.9250 EUR |
26.7310 EUR |
25.7440 EUR |
| 2022-02-17 |
26.8419 EUR |
14,314.4983 ETC |
28.4520 EUR |
25.4980 EUR |
28.6890 EUR |
25.8350 EUR |
| 2022-02-16 |
28.3899 EUR |
12,680.6420 ETC |
29.4000 EUR |
27.7490 EUR |
29.4450 EUR |
28.4920 EUR |
| 2022-02-15 |
28.9207 EUR |
14,053.7046 ETC |
27.7740 EUR |
27.6270 EUR |
29.5420 EUR |
29.4170 EUR |
| 2022-02-14 |
28.1497 EUR |
24,568.4208 ETC |
28.7000 EUR |
26.9480 EUR |
29.1440 EUR |
27.8580 EUR |
| 2022-02-13 |
29.0748 EUR |
23,556.0049 ETC |
27.8560 EUR |
27.8560 EUR |
30.0700 EUR |
29.1360 EUR |
| 2022-02-12 |
28.2778 EUR |
21,158.9412 ETC |
28.7900 EUR |
27.3500 EUR |
29.3460 EUR |
27.9200 EUR |
| 2022-02-11 |
31.4193 EUR |
54,159.4178 ETC |
30.1310 EUR |
28.2240 EUR |
33.0200 EUR |
28.2510 EUR |
| 2022-02-10 |
31.1677 EUR |
46,745.4530 ETC |
29.5400 EUR |
29.4730 EUR |
32.4850 EUR |
30.7310 EUR |
| 2022-02-09 |
29.6571 EUR |
35,786.5461 ETC |
28.1100 EUR |
27.4550 EUR |
30.5900 EUR |
29.8220 EUR |
| 2022-02-08 |
27.6361 EUR |
27,210.0772 ETC |
28.7520 EUR |
26.6010 EUR |
29.1270 EUR |
27.9030 EUR |
| 2022-02-07 |
28.1428 EUR |
25,570.6074 ETC |
26.0660 EUR |
25.6760 EUR |
29.0880 EUR |
28.6060 EUR |
| 2022-02-06 |
25.8429 EUR |
6,921.6782 ETC |
25.7990 EUR |
25.2300 EUR |
26.4100 EUR |
26.2200 EUR |
| 2022-02-05 |
25.7202 EUR |
14,882.5722 ETC |
25.9240 EUR |
25.0870 EUR |
26.1750 EUR |
25.8270 EUR |
| 2022-02-04 |
24.9182 EUR |
26,816.9737 ETC |
24.4250 EUR |
24.0400 EUR |
25.7800 EUR |
25.7210 EUR |
| 2022-02-03 |
23.5093 EUR |
12,094.3024 ETC |
23.2940 EUR |
22.7850 EUR |
24.5710 EUR |
24.4200 EUR |
| 2022-02-02 |
24.4318 EUR |
22,705.3092 ETC |
23.8120 EUR |
23.2500 EUR |
25.3140 EUR |
23.2830 EUR |
| 2022-02-01 |
23.2893 EUR |
18,755.1204 ETC |
22.8550 EUR |
22.5890 EUR |
23.9100 EUR |
23.7290 EUR |
| 2022-01-31 |
22.3088 EUR |
8,281.8214 ETC |
22.4050 EUR |
21.5540 EUR |
22.8990 EUR |
22.8550 EUR |
| 2022-01-30 |
22.6902 EUR |
15,042.3839 ETC |
22.8460 EUR |
22.0760 EUR |
23.2270 EUR |
22.8790 EUR |
| 2022-01-29 |
22.7112 EUR |
16,583.7551 ETC |
22.5530 EUR |
22.3610 EUR |
23.0450 EUR |
22.7850 EUR |
| 2022-01-28 |
22.0281 EUR |
14,209.4057 ETC |
21.8040 EUR |
21.5050 EUR |
22.5520 EUR |
22.4090 EUR |
| 2022-01-27 |
21.5748 EUR |
15,530.5133 ETC |
21.5360 EUR |
20.8330 EUR |
22.2260 EUR |
21.6600 EUR |
| 2022-01-26 |
21.9794 EUR |
69,506.7613 ETC |
21.3200 EUR |
20.9820 EUR |
23.3320 EUR |
21.6990 EUR |
| 2022-01-25 |
21.2876 EUR |
107,429.3928 ETC |
23.7510 EUR |
20.6700 EUR |
25.2900 EUR |
21.2480 EUR |
| 2022-01-24 |
24.8743 EUR |
19,359.8081 ETC |
26.0000 EUR |
22.4410 EUR |
29.4000 EUR |
24.3800 EUR |
| 2022-01-23 |
25.4500 EUR |
21,749.2739 ETC |
22.1260 EUR |
21.6510 EUR |
30.1110 EUR |
25.7610 EUR |
| 2022-01-22 |
22.3972 EUR |
48,582.1669 ETC |
22.9380 EUR |
18.7310 EUR |
30.0000 EUR |
23.2830 EUR |
| 2022-01-21 |
24.9467 EUR |
21,721.9479 ETC |
26.0590 EUR |
22.3060 EUR |
26.2750 EUR |
23.4050 EUR |
| 2022-01-20 |
27.1314 EUR |
13,289.1739 ETC |
27.6200 EUR |
25.7710 EUR |
28.2390 EUR |
25.8810 EUR |
| 2022-01-19 |
28.8289 EUR |
18,224.2977 ETC |
28.9470 EUR |
27.5910 EUR |
30.6850 EUR |
27.8770 EUR |
| 2022-01-18 |
28.9257 EUR |
31,058.4472 ETC |
27.1840 EUR |
27.0160 EUR |
30.0890 EUR |
29.0600 EUR |
| 2022-01-17 |
27.2512 EUR |
7,350.0037 ETC |
28.3860 EUR |
26.7140 EUR |
28.4130 EUR |
27.2430 EUR |
| 2022-01-16 |
28.4144 EUR |
7,048.0046 ETC |
28.7980 EUR |
28.0840 EUR |
28.7980 EUR |
28.2830 EUR |
| 2022-01-15 |
28.7936 EUR |
8,536.1802 ETC |
28.0160 EUR |
27.9360 EUR |
29.3040 EUR |
28.9960 EUR |
| 2022-01-14 |
27.8722 EUR |
12,709.7595 ETC |
26.3730 EUR |
26.3100 EUR |
29.1800 EUR |
28.2200 EUR |
| 2022-01-13 |
27.1031 EUR |
7,826.0860 ETC |
27.3140 EUR |
26.3320 EUR |
27.9420 EUR |
26.4850 EUR |
| 2022-01-12 |
26.8718 EUR |
6,417.7191 ETC |
26.1610 EUR |
26.0260 EUR |
27.3280 EUR |
27.2600 EUR |
| 2022-01-11 |
25.8548 EUR |
6,274.6513 ETC |
25.1770 EUR |
25.0990 EUR |
26.4690 EUR |
26.0870 EUR |
| 2022-01-10 |
25.1550 EUR |
12,300.6991 ETC |
26.3930 EUR |
24.1970 EUR |
26.5410 EUR |
25.0430 EUR |
| 2022-01-09 |
26.3425 EUR |
6,343.2026 ETC |
25.8650 EUR |
25.7290 EUR |
26.7190 EUR |
26.2700 EUR |
| 2022-01-08 |
26.0444 EUR |
8,015.6474 ETC |
26.9440 EUR |
25.0690 EUR |
27.3180 EUR |
26.0620 EUR |
| 2022-01-07 |
26.8577 EUR |
11,249.8320 ETC |
28.1360 EUR |
25.9180 EUR |
28.1360 EUR |
26.7260 EUR |
| 2022-01-06 |
27.8469 EUR |
11,096.0742 ETC |
28.1690 EUR |
27.1960 EUR |
28.4300 EUR |
28.0600 EUR |
| 2022-01-05 |
28.9684 EUR |
21,335.8506 ETC |
30.2210 EUR |
26.9520 EUR |
30.7830 EUR |
28.4400 EUR |
| 2022-01-04 |
30.6462 EUR |
8,420.9274 ETC |
30.6520 EUR |
30.0200 EUR |
31.0250 EUR |
30.2880 EUR |