Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-15 |
14.1777 EUR |
2,399.0302 ETC |
14.5770 EUR |
13.9370 EUR |
14.8590 EUR |
13.9400 EUR |
| 2025-10-14 |
14.5030 EUR |
3,737.0009 ETC |
15.1960 EUR |
13.8550 EUR |
15.2000 EUR |
14.5590 EUR |
| 2025-10-13 |
14.8450 EUR |
8,754.8078 ETC |
14.6150 EUR |
14.4030 EUR |
15.4600 EUR |
15.3110 EUR |
| 2025-10-12 |
13.5671 EUR |
4,047.4597 ETC |
14.0000 EUR |
12.9500 EUR |
15.6480 EUR |
14.7550 EUR |
| 2025-10-11 |
13.7814 EUR |
3,568.0579 ETC |
14.9140 EUR |
13.0000 EUR |
15.0580 EUR |
14.0010 EUR |
| 2025-10-10 |
17.0457 EUR |
26,798.6928 ETC |
16.6130 EUR |
16.2260 EUR |
17.7940 EUR |
16.2260 EUR |
| 2025-10-09 |
16.4993 EUR |
3,440.0920 ETC |
16.8540 EUR |
16.1610 EUR |
16.8840 EUR |
16.4840 EUR |
| 2025-10-08 |
16.4839 EUR |
3,808.1137 ETC |
16.3690 EUR |
16.3380 EUR |
16.6760 EUR |
16.5980 EUR |
| 2025-10-07 |
16.7272 EUR |
8,849.2675 ETC |
17.0440 EUR |
16.2490 EUR |
17.1620 EUR |
16.4210 EUR |
| 2025-10-06 |
16.8893 EUR |
5,946.1987 ETC |
16.5020 EUR |
16.5020 EUR |
17.2260 EUR |
17.1980 EUR |
| 2025-10-05 |
16.7892 EUR |
5,752.0625 ETC |
16.5120 EUR |
16.4470 EUR |
17.1980 EUR |
16.5020 EUR |
| 2025-10-04 |
16.6035 EUR |
1,947.2721 ETC |
16.9740 EUR |
16.3690 EUR |
17.0060 EUR |
16.4560 EUR |
| 2025-10-03 |
16.8580 EUR |
6,529.9278 ETC |
17.0730 EUR |
16.6020 EUR |
17.1720 EUR |
16.9560 EUR |
| 2025-10-02 |
16.8535 EUR |
4,459.6483 ETC |
16.7080 EUR |
16.5950 EUR |
17.1530 EUR |
17.0760 EUR |
| 2025-10-01 |
16.1608 EUR |
2,182.8660 ETC |
15.7550 EUR |
15.5570 EUR |
16.4400 EUR |
16.4190 EUR |
| 2025-09-30 |
15.7545 EUR |
1,099.2247 ETC |
15.9260 EUR |
15.4120 EUR |
15.9810 EUR |
15.5360 EUR |
| 2025-09-29 |
15.7431 EUR |
1,256.1880 ETC |
15.7400 EUR |
15.4960 EUR |
15.9010 EUR |
15.7150 EUR |
| 2025-09-28 |
15.4963 EUR |
1,983.6287 ETC |
15.5000 EUR |
15.3220 EUR |
15.7340 EUR |
15.7160 EUR |
| 2025-09-27 |
15.6405 EUR |
1,264.5875 ETC |
15.7520 EUR |
15.5250 EUR |
15.7520 EUR |
15.6650 EUR |
| 2025-09-26 |
15.4878 EUR |
1,830.7046 ETC |
15.4930 EUR |
15.2380 EUR |
15.7280 EUR |
15.7210 EUR |
| 2025-09-25 |
15.6651 EUR |
2,185.9345 ETC |
15.9150 EUR |
15.1130 EUR |
15.9150 EUR |
15.6400 EUR |
| 2025-09-24 |
16.2122 EUR |
3,579.6748 ETC |
16.0580 EUR |
15.7140 EUR |
17.1000 EUR |
16.0940 EUR |
| 2025-09-23 |
15.9450 EUR |
1,223.0762 ETC |
15.9200 EUR |
15.6760 EUR |
16.2380 EUR |
16.0520 EUR |
| 2025-09-22 |
15.9625 EUR |
12,359.8316 ETC |
16.9630 EUR |
15.1270 EUR |
16.9630 EUR |
15.7440 EUR |
| 2025-09-21 |
17.0916 EUR |
1,101.2123 ETC |
17.2260 EUR |
16.8910 EUR |
17.2980 EUR |
17.1000 EUR |
| 2025-09-20 |
17.3410 EUR |
3,748.0465 ETC |
17.2300 EUR |
17.2200 EUR |
17.4460 EUR |
17.2840 EUR |
| 2025-09-19 |
17.5339 EUR |
2,166.1300 ETC |
17.8880 EUR |
17.1840 EUR |
18.0000 EUR |
17.2700 EUR |
| 2025-09-18 |
17.7255 EUR |
3,282.8715 ETC |
17.7270 EUR |
17.5940 EUR |
17.9940 EUR |
17.9690 EUR |
| 2025-09-17 |
17.1907 EUR |
2,210.3134 ETC |
17.2890 EUR |
17.0000 EUR |
17.4450 EUR |
17.2670 EUR |
| 2025-09-16 |
17.2601 EUR |
4,243.4076 ETC |
17.3170 EUR |
17.0560 EUR |
17.4400 EUR |
17.3100 EUR |
| 2025-09-15 |
17.6583 EUR |
10,799.2262 ETC |
18.0800 EUR |
17.1600 EUR |
18.2440 EUR |
17.3170 EUR |
| 2025-09-14 |
18.1952 EUR |
4,842.7819 ETC |
18.6880 EUR |
17.8070 EUR |
18.7210 EUR |
18.1380 EUR |
| 2025-09-13 |
18.8653 EUR |
6,037.0075 ETC |
18.7050 EUR |
18.5260 EUR |
19.1620 EUR |
18.6500 EUR |
| 2025-09-12 |
18.3393 EUR |
3,848.8173 ETC |
18.2790 EUR |
18.1510 EUR |
18.5500 EUR |
18.5030 EUR |
| 2025-09-11 |
18.2099 EUR |
5,272.0979 ETC |
17.8770 EUR |
17.8770 EUR |
18.4170 EUR |
18.1430 EUR |
| 2025-09-10 |
17.9012 EUR |
5,499.2692 ETC |
17.6330 EUR |
17.5120 EUR |
18.0350 EUR |
17.8650 EUR |
| 2025-09-09 |
17.7282 EUR |
3,721.1708 ETC |
17.6060 EUR |
17.3990 EUR |
18.0060 EUR |
17.4110 EUR |
| 2025-09-08 |
17.7287 EUR |
6,978.9792 ETC |
17.4750 EUR |
17.4170 EUR |
17.9400 EUR |
17.6110 EUR |
| 2025-09-07 |
17.4166 EUR |
1,013.2590 ETC |
17.3000 EUR |
17.3000 EUR |
17.4900 EUR |
17.3480 EUR |
| 2025-09-06 |
17.3314 EUR |
471.3277 ETC |
17.4070 EUR |
17.1760 EUR |
17.4250 EUR |
17.2790 EUR |
| 2025-09-05 |
17.4643 EUR |
1,336.6430 ETC |
17.4020 EUR |
17.3110 EUR |
17.8750 EUR |
17.3220 EUR |
| 2025-09-04 |
17.3838 EUR |
2,379.1646 ETC |
17.9070 EUR |
17.2370 EUR |
17.9350 EUR |
17.3720 EUR |
| 2025-09-03 |
17.9846 EUR |
1,977.7209 ETC |
17.7830 EUR |
17.6970 EUR |
18.1530 EUR |
18.0430 EUR |
| 2025-09-02 |
17.6940 EUR |
3,092.9136 ETC |
17.5420 EUR |
17.5000 EUR |
17.9100 EUR |
17.8340 EUR |
| 2025-09-01 |
17.5296 EUR |
4,294.0665 ETC |
17.7250 EUR |
17.1750 EUR |
18.1910 EUR |
17.2270 EUR |
| 2025-08-31 |
18.0763 EUR |
537.7141 ETC |
17.9740 EUR |
17.9620 EUR |
18.1620 EUR |
17.9890 EUR |
| 2025-08-30 |
18.0002 EUR |
1,841.1557 ETC |
17.9310 EUR |
17.6450 EUR |
18.0950 EUR |
17.9420 EUR |
| 2025-08-29 |
18.1275 EUR |
3,878.0440 ETC |
18.5970 EUR |
17.6610 EUR |
18.5980 EUR |
17.6870 EUR |
| 2025-08-28 |
18.6187 EUR |
4,414.7487 ETC |
18.5090 EUR |
18.3250 EUR |
18.8850 EUR |
18.5270 EUR |
| 2025-08-27 |
18.7196 EUR |
6,407.9399 ETC |
18.5700 EUR |
18.4070 EUR |
18.9400 EUR |
18.5790 EUR |