Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-07 |
13.0568 EUR |
17,285.4976 ETC |
12.8520 EUR |
11.6490 EUR |
13.6760 EUR |
13.5560 EUR |
| 2025-04-06 |
14.1057 EUR |
7,434.8043 ETC |
14.5000 EUR |
13.2130 EUR |
14.5600 EUR |
13.3530 EUR |
| 2025-04-05 |
14.7832 EUR |
636.6041 ETC |
14.8730 EUR |
14.4760 EUR |
14.9480 EUR |
14.5210 EUR |
| 2025-04-04 |
14.7087 EUR |
8,535.8914 ETC |
14.7380 EUR |
14.2640 EUR |
15.0240 EUR |
14.8510 EUR |
| 2025-04-03 |
14.5677 EUR |
14,114.8748 ETC |
14.7340 EUR |
14.0600 EUR |
15.4880 EUR |
14.6570 EUR |
| 2025-04-02 |
15.2917 EUR |
12,776.0397 ETC |
15.5950 EUR |
14.6500 EUR |
15.9310 EUR |
14.6500 EUR |
| 2025-04-01 |
15.7751 EUR |
1,372.1874 ETC |
15.5290 EUR |
15.4870 EUR |
16.0000 EUR |
15.7340 EUR |
| 2025-03-31 |
15.2900 EUR |
1,328.7110 ETC |
15.2020 EUR |
15.0460 EUR |
15.6480 EUR |
15.5150 EUR |
| 2025-03-30 |
15.4299 EUR |
437.1553 ETC |
15.3620 EUR |
15.2100 EUR |
15.6030 EUR |
15.2100 EUR |
| 2025-03-29 |
15.4003 EUR |
2,198.7191 ETC |
15.9000 EUR |
15.1340 EUR |
15.9270 EUR |
15.2480 EUR |
| 2025-03-28 |
15.8723 EUR |
1,875.5028 ETC |
16.4500 EUR |
15.6000 EUR |
16.6370 EUR |
15.7470 EUR |
| 2025-03-27 |
16.7664 EUR |
865.0212 ETC |
16.9200 EUR |
16.4500 EUR |
16.9680 EUR |
16.5470 EUR |
| 2025-03-26 |
17.1271 EUR |
1,878.2934 ETC |
17.0950 EUR |
16.7730 EUR |
17.3280 EUR |
16.7730 EUR |
| 2025-03-25 |
16.9533 EUR |
2,119.5134 ETC |
16.8160 EUR |
16.7280 EUR |
17.2650 EUR |
17.1470 EUR |
| 2025-03-24 |
16.8842 EUR |
2,701.2367 ETC |
16.4390 EUR |
16.3970 EUR |
17.0520 EUR |
16.9510 EUR |
| 2025-03-23 |
16.3649 EUR |
1,076.8888 ETC |
16.3260 EUR |
16.2160 EUR |
16.4810 EUR |
16.3430 EUR |
| 2025-03-22 |
16.5177 EUR |
1,332.5674 ETC |
16.4390 EUR |
16.3860 EUR |
16.6480 EUR |
16.4100 EUR |
| 2025-03-21 |
16.3987 EUR |
422.6168 ETC |
16.5040 EUR |
16.2400 EUR |
16.5720 EUR |
16.4010 EUR |
| 2025-03-20 |
16.5371 EUR |
2,830.7312 ETC |
16.8930 EUR |
16.2320 EUR |
16.8930 EUR |
16.4320 EUR |
| 2025-03-19 |
16.8313 EUR |
5,372.9399 ETC |
16.3560 EUR |
16.3410 EUR |
17.1090 EUR |
16.9930 EUR |
| 2025-03-18 |
16.0227 EUR |
2,688.7139 ETC |
16.3260 EUR |
15.8070 EUR |
16.3260 EUR |
15.9450 EUR |
| 2025-03-17 |
16.3531 EUR |
1,136.5684 ETC |
16.2870 EUR |
16.2530 EUR |
16.5100 EUR |
16.4950 EUR |
| 2025-03-16 |
16.4179 EUR |
607.6549 ETC |
16.3440 EUR |
15.8700 EUR |
16.5880 EUR |
16.2080 EUR |
| 2025-03-15 |
16.5979 EUR |
1,854.1770 ETC |
16.6030 EUR |
16.4630 EUR |
16.7320 EUR |
16.6520 EUR |
| 2025-03-14 |
16.7068 EUR |
3,176.3502 ETC |
16.4460 EUR |
16.4460 EUR |
17.0480 EUR |
16.6400 EUR |
| 2025-03-13 |
16.5840 EUR |
1,538.9513 ETC |
16.5010 EUR |
16.1370 EUR |
16.6960 EUR |
16.1370 EUR |
| 2025-03-12 |
16.3191 EUR |
5,300.7575 ETC |
16.3060 EUR |
15.8910 EUR |
16.8410 EUR |
16.6340 EUR |
| 2025-03-11 |
15.6430 EUR |
7,932.7845 ETC |
15.9600 EUR |
14.6630 EUR |
16.5890 EUR |
16.5380 EUR |
| 2025-03-10 |
16.1621 EUR |
8,780.9418 ETC |
16.6520 EUR |
15.4580 EUR |
17.3800 EUR |
15.7660 EUR |
| 2025-03-09 |
17.1705 EUR |
8,367.4641 ETC |
17.5580 EUR |
16.3500 EUR |
18.9240 EUR |
16.3580 EUR |
| 2025-03-08 |
18.4077 EUR |
5,599.5261 ETC |
18.3700 EUR |
18.0220 EUR |
19.0390 EUR |
18.4090 EUR |
| 2025-03-07 |
19.0633 EUR |
15,773.4714 ETC |
18.0640 EUR |
17.8860 EUR |
19.5970 EUR |
19.2320 EUR |
| 2025-03-06 |
19.1900 EUR |
9,544.5831 ETC |
19.1930 EUR |
18.4190 EUR |
19.8180 EUR |
18.5260 EUR |
| 2025-03-05 |
18.8047 EUR |
9,890.8631 ETC |
17.8540 EUR |
17.8130 EUR |
19.3440 EUR |
19.1080 EUR |