Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-12 |
6.0341 EUR |
3,696.6335 ETC |
6.0657 EUR |
6.0025 EUR |
6.0890 EUR |
6.0025 EUR |
| 2026-07-11 |
6.1601 EUR |
2,770.1195 ETC |
6.2130 EUR |
6.1065 EUR |
6.2382 EUR |
6.1072 EUR |
| 2026-07-10 |
6.1666 EUR |
6,343.5658 ETC |
6.1392 EUR |
6.1320 EUR |
6.2380 EUR |
6.1939 EUR |
| 2026-07-09 |
6.1016 EUR |
4,151.3981 ETC |
6.0565 EUR |
6.0222 EUR |
6.1595 EUR |
6.1467 EUR |
| 2026-07-08 |
6.0765 EUR |
4,566.6601 ETC |
6.1266 EUR |
6.0038 EUR |
6.1266 EUR |
6.0263 EUR |
| 2026-07-07 |
6.1218 EUR |
1,847.7583 ETC |
6.1440 EUR |
6.0442 EUR |
6.1762 EUR |
6.0996 EUR |
| 2026-07-06 |
6.2778 EUR |
6,550.8436 ETC |
6.2838 EUR |
6.1391 EUR |
6.2838 EUR |
6.2717 EUR |
| 2026-07-05 |
6.3320 EUR |
8,484.1419 ETC |
6.3143 EUR |
6.1554 EUR |
6.3496 EUR |
6.3496 EUR |
| 2026-07-04 |
6.2782 EUR |
7,051.3950 ETC |
6.2322 EUR |
6.2322 EUR |
6.4443 EUR |
6.3241 EUR |
| 2026-07-03 |
6.2762 EUR |
8,361.2110 ETC |
6.1804 EUR |
6.1734 EUR |
6.3734 EUR |
6.3720 EUR |
| 2026-07-02 |
6.1791 EUR |
6,030.7239 ETC |
6.1704 EUR |
6.1470 EUR |
6.2920 EUR |
6.1877 EUR |
| 2026-07-01 |
6.0970 EUR |
15,691.2086 ETC |
6.0199 EUR |
5.9330 EUR |
6.2027 EUR |
6.1740 EUR |
| 2026-06-30 |
6.1115 EUR |
11,988.6074 ETC |
6.1855 EUR |
6.0202 EUR |
6.1898 EUR |
6.0374 EUR |
| 2026-06-29 |
6.1768 EUR |
4,731.2010 ETC |
6.1110 EUR |
6.0825 EUR |
6.2489 EUR |
6.2426 EUR |
| 2026-06-28 |
6.1719 EUR |
869.9727 ETC |
6.2171 EUR |
6.1266 EUR |
6.2716 EUR |
6.1266 EUR |
| 2026-06-27 |
6.3149 EUR |
8,070.3959 ETC |
6.3523 EUR |
6.2296 EUR |
6.4279 EUR |
6.2774 EUR |
| 2026-06-26 |
6.2625 EUR |
12,147.4622 ETC |
6.1819 EUR |
6.0174 EUR |
6.4663 EUR |
6.3431 EUR |
| 2026-06-25 |
6.1876 EUR |
21,797.9032 ETC |
6.1927 EUR |
5.8903 EUR |
6.2972 EUR |
6.1824 EUR |
| 2026-06-24 |
6.1774 EUR |
36,210.4716 ETC |
6.2136 EUR |
5.7904 EUR |
6.3021 EUR |
6.1411 EUR |
| 2026-06-23 |
6.2279 EUR |
21,851.5741 ETC |
6.2867 EUR |
6.0232 EUR |
6.2970 EUR |
6.1690 EUR |
| 2026-06-22 |
6.3582 EUR |
5,089.8478 ETC |
6.4477 EUR |
6.2407 EUR |
6.4724 EUR |
6.2687 EUR |
| 2026-06-21 |
6.4240 EUR |
3,323.0272 ETC |
6.4849 EUR |
6.3108 EUR |
6.4849 EUR |
6.3630 EUR |
| 2026-06-20 |
6.5785 EUR |
12,087.2346 ETC |
6.6445 EUR |
6.4395 EUR |
6.6830 EUR |
6.5124 EUR |
| 2026-06-19 |
6.4733 EUR |
41,146.3239 ETC |
6.3151 EUR |
6.2004 EUR |
6.7471 EUR |
6.6314 EUR |
| 2026-06-18 |
6.3116 EUR |
15,588.6511 ETC |
6.3433 EUR |
6.0965 EUR |
6.3433 EUR |
6.2799 EUR |
| 2026-06-17 |
6.3572 EUR |
9,932.5360 ETC |
6.4077 EUR |
6.2750 EUR |
6.4755 EUR |
6.3067 EUR |
| 2026-06-16 |
6.3757 EUR |
11,249.4662 ETC |
6.3933 EUR |
6.2674 EUR |
6.4350 EUR |
6.3580 EUR |
| 2026-06-15 |
6.3023 EUR |
17,633.4160 ETC |
6.2209 EUR |
6.2209 EUR |
6.6093 EUR |
6.3837 EUR |
| 2026-06-14 |
6.2042 EUR |
9,878.4837 ETC |
6.1939 EUR |
6.0154 EUR |
6.2144 EUR |
6.2144 EUR |
| 2026-06-13 |
6.1970 EUR |
4,071.6693 ETC |
6.1802 EUR |
6.1494 EUR |
6.2358 EUR |
6.2138 EUR |
| 2026-06-12 |
6.2032 EUR |
12,020.6390 ETC |
6.2547 EUR |
6.1517 EUR |
6.3236 EUR |
6.1517 EUR |
| 2026-06-11 |
6.1472 EUR |
20,434.7409 ETC |
6.0372 EUR |
6.0338 EUR |
6.3634 EUR |
6.2571 EUR |
| 2026-06-10 |
6.0347 EUR |
20,098.2999 ETC |
6.0816 EUR |
5.9046 EUR |
6.1233 EUR |
5.9877 EUR |
| 2026-06-09 |
6.0976 EUR |
13,290.5719 ETC |
6.1335 EUR |
5.9360 EUR |
6.1471 EUR |
6.0616 EUR |
| 2026-06-08 |
6.1877 EUR |
10,495.7685 ETC |
6.1787 EUR |
6.0782 EUR |
6.2535 EUR |
6.1966 EUR |
| 2026-06-07 |
6.0461 EUR |
8,603.0378 ETC |
5.9246 EUR |
5.9246 EUR |
6.2680 EUR |
6.1676 EUR |
| 2026-06-06 |
5.9129 EUR |
7,625.3852 ETC |
5.9453 EUR |
5.6306 EUR |
5.9727 EUR |
5.8805 EUR |
| 2026-06-05 |
6.0908 EUR |
60,403.8443 ETC |
6.2338 EUR |
5.6578 EUR |
6.4214 EUR |
5.9477 EUR |
| 2026-06-04 |
6.4455 EUR |
68,646.8891 ETC |
6.6457 EUR |
6.2121 EUR |
6.6781 EUR |
6.2453 EUR |
| 2026-06-03 |
6.6172 EUR |
28,987.1963 ETC |
6.5596 EUR |
6.5456 EUR |
6.8353 EUR |
6.6748 EUR |
| 2026-06-02 |
6.7567 EUR |
72,886.2595 ETC |
6.9621 EUR |
6.4190 EUR |
6.9621 EUR |
6.5513 EUR |
| 2026-06-01 |
6.9987 EUR |
14,565.2624 ETC |
7.0362 EUR |
6.8500 EUR |
7.0602 EUR |
6.9612 EUR |
| 2026-05-31 |
7.0430 EUR |
8,428.9634 ETC |
7.0623 EUR |
6.9111 EUR |
7.1035 EUR |
7.0237 EUR |
| 2026-05-30 |
7.1000 EUR |
5,864.4981 ETC |
7.1635 EUR |
7.0263 EUR |
7.1704 EUR |
7.0364 EUR |
| 2026-05-29 |
7.0457 EUR |
9,189.8683 ETC |
7.0593 EUR |
6.9040 EUR |
7.1162 EUR |
7.0320 EUR |
| 2026-05-28 |
7.1730 EUR |
16,716.5617 ETC |
7.2614 EUR |
6.9412 EUR |
7.2614 EUR |
7.0845 EUR |
| 2026-05-27 |
7.3565 EUR |
19,041.0207 ETC |
7.4608 EUR |
7.2500 EUR |
7.4790 EUR |
7.2522 EUR |
| 2026-05-26 |
7.5179 EUR |
25,586.4831 ETC |
7.6243 EUR |
7.3794 EUR |
7.7280 EUR |
7.4115 EUR |
| 2026-05-25 |
7.7031 EUR |
6,537.5215 ETC |
7.7153 EUR |
7.6614 EUR |
7.8083 EUR |
7.6908 EUR |
| 2026-05-24 |
7.7085 EUR |
24,590.8065 ETC |
7.7620 EUR |
7.5665 EUR |
7.8771 EUR |
7.6550 EUR |