Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-23 |
7.6640 EUR |
27,361.4652 ETC |
7.5624 EUR |
7.4280 EUR |
7.9126 EUR |
7.7655 EUR |
| 2026-05-22 |
7.7266 EUR |
68,914.8040 ETC |
7.8837 EUR |
7.5282 EUR |
8.1745 EUR |
7.5694 EUR |
| 2026-05-21 |
7.7302 EUR |
22,854.3588 ETC |
7.7419 EUR |
7.6306 EUR |
7.7862 EUR |
7.7185 EUR |
| 2026-05-20 |
7.6905 EUR |
23,801.7525 ETC |
7.6605 EUR |
7.6605 EUR |
7.8333 EUR |
7.7205 EUR |
| 2026-05-19 |
7.6635 EUR |
15,825.6999 ETC |
7.6402 EUR |
7.5788 EUR |
7.8740 EUR |
7.6868 EUR |
| 2026-05-18 |
7.6409 EUR |
6,191.8231 ETC |
7.6090 EUR |
7.4149 EUR |
7.7237 EUR |
7.6727 EUR |
| 2026-05-17 |
7.6321 EUR |
3,909.2097 ETC |
7.7254 EUR |
7.4701 EUR |
7.8705 EUR |
7.5388 EUR |
| 2026-05-16 |
7.8691 EUR |
15,369.1112 ETC |
7.9472 EUR |
7.5530 EUR |
7.9790 EUR |
7.7910 EUR |
| 2026-05-15 |
8.0657 EUR |
14,644.5572 ETC |
8.1609 EUR |
7.6673 EUR |
8.1737 EUR |
7.9704 EUR |
| 2026-05-14 |
8.0181 EUR |
12,952.9731 ETC |
7.9161 EUR |
7.8123 EUR |
8.2500 EUR |
8.1200 EUR |
| 2026-05-13 |
7.9902 EUR |
11,927.8138 ETC |
8.0791 EUR |
7.7966 EUR |
8.1907 EUR |
7.9012 EUR |
| 2026-05-12 |
8.1611 EUR |
17,404.6671 ETC |
8.2998 EUR |
7.8598 EUR |
8.3037 EUR |
8.0223 EUR |
| 2026-05-11 |
8.4115 EUR |
14,389.0327 ETC |
8.5223 EUR |
8.1963 EUR |
8.5457 EUR |
8.3007 EUR |
| 2026-05-10 |
8.3114 EUR |
18,967.3727 ETC |
8.1479 EUR |
8.1191 EUR |
8.5314 EUR |
8.4748 EUR |
| 2026-05-09 |
8.2094 EUR |
11,446.7499 ETC |
8.2852 EUR |
8.0215 EUR |
8.3807 EUR |
8.1336 EUR |
| 2026-05-08 |
8.0979 EUR |
10,807.6192 ETC |
7.8817 EUR |
7.8817 EUR |
8.3761 EUR |
8.3141 EUR |
| 2026-05-07 |
7.9002 EUR |
8,579.0343 ETC |
7.9595 EUR |
7.7146 EUR |
7.9595 EUR |
7.8408 EUR |
| 2026-05-06 |
7.8420 EUR |
12,440.6345 ETC |
7.6963 EUR |
7.6963 EUR |
8.0770 EUR |
7.9877 EUR |
| 2026-05-05 |
7.5828 EUR |
10,022.5528 ETC |
7.4742 EUR |
7.4742 EUR |
7.7500 EUR |
7.6913 EUR |
| 2026-05-04 |
7.3327 EUR |
14,727.0464 ETC |
7.2136 EUR |
7.2136 EUR |
7.5573 EUR |
7.4517 EUR |
| 2026-05-03 |
7.2542 EUR |
779.6750 ETC |
7.2253 EUR |
7.2054 EUR |
7.2896 EUR |
7.2830 EUR |
| 2026-05-02 |
7.2450 EUR |
1,111.7582 ETC |
7.2080 EUR |
7.1857 EUR |
7.3200 EUR |
7.2819 EUR |
| 2026-05-01 |
7.1549 EUR |
2,285.8121 ETC |
7.1174 EUR |
7.1174 EUR |
7.2404 EUR |
7.1924 EUR |
| 2026-04-30 |
7.1458 EUR |
5,383.6633 ETC |
7.1907 EUR |
7.0910 EUR |
7.2212 EUR |
7.1008 EUR |
| 2026-04-29 |
7.1878 EUR |
6,299.5607 ETC |
7.2765 EUR |
6.9882 EUR |
7.3500 EUR |
7.0990 EUR |
| 2026-04-28 |
7.1909 EUR |
159.4916 ETC |
7.1728 EUR |
7.1344 EUR |
7.2089 EUR |
7.2089 EUR |
| 2026-04-27 |
7.2046 EUR |
11,496.3679 ETC |
7.2985 EUR |
7.0458 EUR |
7.3676 EUR |
7.1106 EUR |
| 2026-04-26 |
7.2904 EUR |
8,929.1109 ETC |
7.2309 EUR |
7.2013 EUR |
7.3499 EUR |
7.3499 EUR |
| 2026-04-25 |
7.2429 EUR |
880.5686 ETC |
7.2739 EUR |
7.1931 EUR |
7.3245 EUR |
7.2118 EUR |
| 2026-04-24 |
7.3016 EUR |
1,765.3661 ETC |
7.2861 EUR |
7.2464 EUR |
7.3439 EUR |
7.3170 EUR |
| 2026-04-23 |
7.2509 EUR |
4,298.6111 ETC |
7.2021 EUR |
7.1590 EUR |
7.3101 EUR |
7.2997 EUR |
| 2026-04-22 |
7.3118 EUR |
2,214.4974 ETC |
7.3000 EUR |
7.2870 EUR |
7.4360 EUR |
7.3236 EUR |
| 2026-04-21 |
7.1491 EUR |
3,497.8015 ETC |
7.1670 EUR |
7.1197 EUR |
7.2655 EUR |
7.1312 EUR |
| 2026-04-20 |
7.1264 EUR |
2,493.7673 ETC |
7.1270 EUR |
7.1061 EUR |
7.2130 EUR |
7.1258 EUR |
| 2026-04-19 |
7.0892 EUR |
5,033.3494 ETC |
7.1755 EUR |
6.9957 EUR |
7.2529 EUR |
7.0028 EUR |
| 2026-04-18 |
7.3360 EUR |
9,373.3453 ETC |
7.4393 EUR |
7.1758 EUR |
7.4393 EUR |
7.2327 EUR |
| 2026-04-17 |
7.4313 EUR |
43,024.8926 ETC |
7.4070 EUR |
7.2418 EUR |
7.5706 EUR |
7.4556 EUR |
| 2026-04-16 |
7.2733 EUR |
32,258.6760 ETC |
7.1509 EUR |
7.1109 EUR |
7.5400 EUR |
7.3956 EUR |
| 2026-04-15 |
7.1202 EUR |
12,258.3397 ETC |
7.0857 EUR |
7.0309 EUR |
7.2311 EUR |
7.1547 EUR |
| 2026-04-14 |
7.1771 EUR |
10,180.0028 ETC |
7.3170 EUR |
7.0167 EUR |
7.3356 EUR |
7.0372 EUR |
| 2026-04-13 |
7.1807 EUR |
9,826.8830 ETC |
7.0362 EUR |
6.9624 EUR |
7.3251 EUR |
7.3251 EUR |
| 2026-04-12 |
7.0200 EUR |
5,409.8043 ETC |
7.0409 EUR |
6.9458 EUR |
7.0453 EUR |
6.9990 EUR |
| 2026-04-11 |
7.2501 EUR |
2,779.6285 ETC |
7.2160 EUR |
7.0834 EUR |
7.3197 EUR |
7.2841 EUR |
| 2026-04-10 |
7.2249 EUR |
8,218.2607 ETC |
7.1957 EUR |
7.1781 EUR |
7.3735 EUR |
7.2541 EUR |
| 2026-04-09 |
7.2463 EUR |
5,548.3008 ETC |
7.1649 EUR |
7.1245 EUR |
7.3678 EUR |
7.3277 EUR |
| 2026-04-08 |
7.4122 EUR |
10,487.6188 ETC |
7.5744 EUR |
7.2500 EUR |
7.5813 EUR |
7.2500 EUR |
| 2026-04-07 |
7.4204 EUR |
30,264.0149 ETC |
7.2561 EUR |
7.0279 EUR |
7.6565 EUR |
7.5847 EUR |
| 2026-04-06 |
7.4448 EUR |
6,270.8487 ETC |
7.5784 EUR |
7.2813 EUR |
7.6334 EUR |
7.3112 EUR |
| 2026-04-05 |
7.5288 EUR |
4,614.9580 ETC |
7.4725 EUR |
7.3047 EUR |
7.6000 EUR |
7.5850 EUR |
| 2026-04-04 |
7.2891 EUR |
26,187.1142 ETC |
7.0819 EUR |
7.0819 EUR |
7.8000 EUR |
7.4963 EUR |