Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-26 |
18.2450 EUR |
2,658.6705 ETC |
18.1040 EUR |
18.0900 EUR |
18.7440 EUR |
18.6790 EUR |
| 2025-08-25 |
19.0148 EUR |
17,703.2928 ETC |
19.8100 EUR |
18.0160 EUR |
19.8770 EUR |
18.2760 EUR |
| 2025-08-24 |
20.0236 EUR |
7,053.0592 ETC |
20.5640 EUR |
19.6600 EUR |
20.5920 EUR |
20.5860 EUR |
| 2025-08-23 |
20.5738 EUR |
16,344.7676 ETC |
20.9670 EUR |
20.1950 EUR |
21.0310 EUR |
20.5650 EUR |
| 2025-08-22 |
20.8298 EUR |
39,724.5887 ETC |
18.1810 EUR |
17.7700 EUR |
21.7690 EUR |
21.0480 EUR |
| 2025-08-21 |
18.3291 EUR |
1,974.1271 ETC |
18.4750 EUR |
18.0260 EUR |
18.5390 EUR |
18.1620 EUR |
| 2025-08-20 |
18.1625 EUR |
2,359.7881 ETC |
17.7340 EUR |
17.7340 EUR |
18.6070 EUR |
18.5200 EUR |
| 2025-08-19 |
18.1776 EUR |
4,709.3389 ETC |
18.3980 EUR |
17.7210 EUR |
18.5050 EUR |
17.8950 EUR |
| 2025-08-18 |
18.5173 EUR |
2,747.4916 ETC |
18.9970 EUR |
18.1530 EUR |
19.0290 EUR |
18.5640 EUR |
| 2025-08-17 |
19.3912 EUR |
3,044.8695 ETC |
19.3630 EUR |
19.0160 EUR |
19.6580 EUR |
19.0880 EUR |
| 2025-08-16 |
19.0458 EUR |
3,511.7604 ETC |
19.1300 EUR |
18.8630 EUR |
19.2460 EUR |
19.0560 EUR |
| 2025-08-15 |
19.0311 EUR |
3,078.3314 ETC |
19.1730 EUR |
18.4740 EUR |
19.4810 EUR |
18.7900 EUR |
| 2025-08-14 |
19.7625 EUR |
31,412.0669 ETC |
20.6520 EUR |
18.9270 EUR |
20.8480 EUR |
19.1370 EUR |
| 2025-08-13 |
20.5030 EUR |
18,222.9224 ETC |
20.3340 EUR |
20.0160 EUR |
20.7640 EUR |
20.4570 EUR |
| 2025-08-12 |
19.9577 EUR |
8,278.2428 ETC |
19.1750 EUR |
18.9700 EUR |
20.5130 EUR |
20.1720 EUR |
| 2025-08-11 |
19.9441 EUR |
7,776.2671 ETC |
20.0110 EUR |
19.1620 EUR |
20.2980 EUR |
19.7410 EUR |
| 2025-08-10 |
20.0747 EUR |
10,441.8986 ETC |
20.2040 EUR |
19.3190 EUR |
20.8570 EUR |
19.8060 EUR |
| 2025-08-09 |
20.0046 EUR |
10,524.1260 ETC |
19.2400 EUR |
19.2400 EUR |
20.3110 EUR |
20.0840 EUR |
| 2025-08-08 |
18.9798 EUR |
8,297.9458 ETC |
18.4660 EUR |
18.1970 EUR |
19.5050 EUR |
19.3730 EUR |
| 2025-08-07 |
17.8937 EUR |
4,746.1746 ETC |
17.5500 EUR |
17.3060 EUR |
18.4480 EUR |
18.3470 EUR |
| 2025-08-06 |
17.4085 EUR |
1,814.8493 ETC |
17.1280 EUR |
17.0600 EUR |
17.5630 EUR |
17.4540 EUR |
| 2025-08-05 |
17.8195 EUR |
2,139.7244 ETC |
18.1740 EUR |
17.2630 EUR |
18.2710 EUR |
17.3500 EUR |
| 2025-08-04 |
17.6312 EUR |
4,198.5649 ETC |
17.2550 EUR |
17.2550 EUR |
18.2290 EUR |
18.2290 EUR |
| 2025-08-03 |
17.0561 EUR |
3,495.1330 ETC |
16.4590 EUR |
16.4000 EUR |
17.3950 EUR |
17.1270 EUR |
| 2025-08-02 |
16.9378 EUR |
2,806.6840 ETC |
17.3200 EUR |
16.4980 EUR |
17.3260 EUR |
16.7460 EUR |
| 2025-08-01 |
17.5249 EUR |
8,799.1452 ETC |
18.1170 EUR |
17.0570 EUR |
18.6500 EUR |
17.4050 EUR |
| 2025-07-31 |
19.0772 EUR |
1,471.7476 ETC |
18.8310 EUR |
18.2200 EUR |
19.8000 EUR |
18.2200 EUR |
| 2025-07-30 |
18.6041 EUR |
2,814.7619 ETC |
18.8510 EUR |
17.9760 EUR |
19.2600 EUR |
18.5700 EUR |
| 2025-07-29 |
19.1010 EUR |
899.8034 ETC |
19.0200 EUR |
18.7000 EUR |
19.5000 EUR |
18.8810 EUR |
| 2025-07-28 |
19.4809 EUR |
3,316.4627 ETC |
19.8870 EUR |
18.8370 EUR |
20.3000 EUR |
18.9870 EUR |
| 2025-07-27 |
19.6232 EUR |
1,675.9258 ETC |
19.4490 EUR |
19.1910 EUR |
20.0000 EUR |
19.6690 EUR |
| 2025-07-26 |
19.5665 EUR |
2,484.1701 ETC |
19.3580 EUR |
19.2800 EUR |
19.8770 EUR |
19.5670 EUR |
| 2025-07-25 |
18.9174 EUR |
3,703.1945 ETC |
19.3510 EUR |
18.4970 EUR |
19.9900 EUR |
19.3300 EUR |
| 2025-07-24 |
19.3645 EUR |
2,367.8899 ETC |
19.2700 EUR |
18.5000 EUR |
20.5000 EUR |
20.0000 EUR |
| 2025-07-23 |
19.8327 EUR |
6,208.7521 ETC |
20.5700 EUR |
18.7720 EUR |
20.8660 EUR |
19.1630 EUR |
| 2025-07-22 |
20.1966 EUR |
10,793.9004 ETC |
20.5950 EUR |
19.7620 EUR |
21.2100 EUR |
20.2940 EUR |
| 2025-07-21 |
21.0661 EUR |
10,272.8151 ETC |
21.1970 EUR |
20.2950 EUR |
22.0950 EUR |
20.5570 EUR |
| 2025-07-20 |
21.5233 EUR |
16,370.5955 ETC |
21.0050 EUR |
20.6430 EUR |
22.5920 EUR |
21.3760 EUR |
| 2025-07-19 |
21.0125 EUR |
25,623.7179 ETC |
19.9960 EUR |
19.3700 EUR |
22.3440 EUR |
20.1090 EUR |
| 2025-07-18 |
20.3477 EUR |
97,537.2370 ETC |
17.3580 EUR |
17.3190 EUR |
21.8000 EUR |
19.9070 EUR |
| 2025-07-17 |
17.1763 EUR |
9,099.8308 ETC |
17.2700 EUR |
16.6940 EUR |
17.4630 EUR |
17.1240 EUR |
| 2025-07-16 |
16.9204 EUR |
15,249.2783 ETC |
16.4120 EUR |
16.3550 EUR |
17.4880 EUR |
17.4590 EUR |
| 2025-07-15 |
15.7328 EUR |
2,330.7525 ETC |
15.7990 EUR |
15.2790 EUR |
16.2500 EUR |
16.0430 EUR |
| 2025-07-14 |
16.1501 EUR |
8,833.0217 ETC |
15.7670 EUR |
15.7560 EUR |
16.4000 EUR |
15.9360 EUR |
| 2025-07-13 |
15.7283 EUR |
2,941.9448 ETC |
15.4470 EUR |
15.4320 EUR |
15.8990 EUR |
15.7520 EUR |
| 2025-07-12 |
15.5974 EUR |
5,576.3273 ETC |
15.5770 EUR |
15.1110 EUR |
15.7980 EUR |
15.3990 EUR |
| 2025-07-11 |
15.8773 EUR |
7,845.9843 ETC |
15.6840 EUR |
15.6840 EUR |
16.1700 EUR |
16.0710 EUR |
| 2025-07-10 |
15.1019 EUR |
1,434.5568 ETC |
15.0720 EUR |
14.9850 EUR |
15.3720 EUR |
15.2980 EUR |
| 2025-07-09 |
14.8003 EUR |
2,621.7675 ETC |
14.4580 EUR |
14.4510 EUR |
15.1800 EUR |
15.1020 EUR |
| 2025-07-08 |
14.3140 EUR |
1,837.5075 ETC |
14.2320 EUR |
13.9720 EUR |
14.5460 EUR |
14.4640 EUR |