Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-05 |
18.8047 EUR |
9,890.8631 ETC |
17.8540 EUR |
17.8130 EUR |
19.3440 EUR |
19.1080 EUR |
| 2025-03-04 |
17.3972 EUR |
7,956.0843 ETC |
17.3940 EUR |
17.0000 EUR |
18.0790 EUR |
17.8510 EUR |
| 2025-03-03 |
18.9335 EUR |
12,671.8546 ETC |
20.0340 EUR |
17.6130 EUR |
20.1460 EUR |
17.8330 EUR |
| 2025-03-02 |
18.5824 EUR |
1,171.8502 ETC |
18.8070 EUR |
18.4620 EUR |
18.8160 EUR |
18.5530 EUR |
| 2025-03-01 |
18.5925 EUR |
1,425.7707 ETC |
18.7310 EUR |
18.2480 EUR |
19.0740 EUR |
18.3750 EUR |
| 2025-02-28 |
18.0286 EUR |
9,322.0894 ETC |
17.4740 EUR |
17.0960 EUR |
18.9740 EUR |
18.8070 EUR |
| 2025-02-27 |
17.9858 EUR |
354.9663 ETC |
18.1040 EUR |
17.9980 EUR |
18.5370 EUR |
18.1630 EUR |
| 2025-02-26 |
18.0151 EUR |
998.2571 ETC |
18.3060 EUR |
17.6810 EUR |
18.4070 EUR |
17.9180 EUR |
| 2025-02-25 |
17.6763 EUR |
9,886.8061 ETC |
17.8500 EUR |
16.6400 EUR |
18.2430 EUR |
18.0420 EUR |
| 2025-02-24 |
18.9113 EUR |
7,442.5805 ETC |
19.6710 EUR |
18.3830 EUR |
19.9410 EUR |
18.6710 EUR |
| 2025-02-23 |
19.8089 EUR |
3,270.0060 ETC |
19.6920 EUR |
19.5940 EUR |
20.0970 EUR |
19.7210 EUR |
| 2025-02-22 |
19.5841 EUR |
9,391.7801 ETC |
19.4610 EUR |
19.1970 EUR |
19.8720 EUR |
19.6180 EUR |
| 2025-02-21 |
19.7011 EUR |
12,314.8763 ETC |
19.8810 EUR |
19.0760 EUR |
20.6880 EUR |
19.0900 EUR |
| 2025-02-20 |
20.1742 EUR |
5,526.8022 ETC |
20.3210 EUR |
19.8340 EUR |
20.7000 EUR |
19.9560 EUR |
| 2025-02-19 |
19.9182 EUR |
6,955.9339 ETC |
19.3250 EUR |
19.2140 EUR |
20.3020 EUR |
20.3020 EUR |
| 2025-02-18 |
19.0456 EUR |
5,679.1122 ETC |
19.9400 EUR |
18.7390 EUR |
19.9400 EUR |
19.3870 EUR |
| 2025-02-17 |
19.8338 EUR |
5,642.8868 ETC |
19.6030 EUR |
19.4260 EUR |
20.6000 EUR |
19.9260 EUR |
| 2025-02-16 |
19.6729 EUR |
998.8176 ETC |
19.8880 EUR |
19.4340 EUR |
19.8880 EUR |
19.5690 EUR |
| 2025-02-15 |
20.2145 EUR |
2,642.1793 ETC |
20.3350 EUR |
19.7500 EUR |
20.5310 EUR |
19.8780 EUR |
| 2025-02-14 |
20.4324 EUR |
10,232.7259 ETC |
20.2120 EUR |
20.1420 EUR |
20.8850 EUR |
20.6960 EUR |
| 2025-02-13 |
20.3157 EUR |
5,114.6294 ETC |
20.5980 EUR |
20.0190 EUR |
20.6720 EUR |
20.1870 EUR |
| 2025-02-12 |
19.8164 EUR |
5,584.9006 ETC |
19.4750 EUR |
19.2790 EUR |
20.8940 EUR |
20.6370 EUR |
| 2025-02-11 |
20.1062 EUR |
5,862.4031 ETC |
20.1330 EUR |
19.2120 EUR |
20.7050 EUR |
19.6080 EUR |
| 2025-02-10 |
19.9334 EUR |
2,208.2984 ETC |
19.7020 EUR |
19.1950 EUR |
20.2250 EUR |
20.0010 EUR |
| 2025-02-09 |
19.5291 EUR |
1,672.2777 ETC |
19.5340 EUR |
18.8920 EUR |
19.9080 EUR |
19.0950 EUR |
| 2025-02-08 |
19.4465 EUR |
1,024.4826 ETC |
19.4050 EUR |
19.0820 EUR |
19.6900 EUR |
19.5920 EUR |
| 2025-02-07 |
19.4715 EUR |
3,669.1517 ETC |
19.1320 EUR |
18.8990 EUR |
20.1030 EUR |
18.9560 EUR |
| 2025-02-06 |
19.6236 EUR |
6,449.1228 ETC |
19.8680 EUR |
18.8840 EUR |
20.4840 EUR |
19.1770 EUR |
| 2025-02-05 |
20.2309 EUR |
2,644.8639 ETC |
19.9970 EUR |
19.7150 EUR |
20.5810 EUR |
19.7540 EUR |
| 2025-02-04 |
20.5628 EUR |
4,622.5196 ETC |
21.5570 EUR |
19.6010 EUR |
21.6170 EUR |
19.8420 EUR |
| 2025-02-03 |
19.5443 EUR |
43,548.6479 ETC |
21.9530 EUR |
16.8960 EUR |
21.9640 EUR |
21.3230 EUR |
| 2025-02-02 |
22.4565 EUR |
26,928.5119 ETC |
24.0800 EUR |
21.0000 EUR |
24.4550 EUR |
21.5080 EUR |
| 2025-02-01 |
25.2644 EUR |
2,071.8595 ETC |
25.9250 EUR |
24.1810 EUR |
26.3570 EUR |
24.2570 EUR |
| 2025-01-31 |
25.9636 EUR |
3,240.8241 ETC |
25.1380 EUR |
24.9520 EUR |
26.6740 EUR |
26.0000 EUR |
| 2025-01-30 |
25.0872 EUR |
3,569.1718 ETC |
24.5000 EUR |
24.5000 EUR |
25.5600 EUR |
25.3090 EUR |
| 2025-01-29 |
24.4068 EUR |
4,669.8609 ETC |
24.1320 EUR |
23.9540 EUR |
24.9600 EUR |
24.8520 EUR |
| 2025-01-28 |
24.5909 EUR |
2,378.4473 ETC |
25.0000 EUR |
23.6390 EUR |
25.1310 EUR |
23.8820 EUR |
| 2025-01-27 |
24.2482 EUR |
9,953.3509 ETC |
24.9210 EUR |
23.4930 EUR |
25.2790 EUR |
24.7750 EUR |
| 2025-01-26 |
25.6275 EUR |
2,458.0279 ETC |
25.6680 EUR |
25.4910 EUR |
25.8590 EUR |
25.5640 EUR |
| 2025-01-25 |
25.7949 EUR |
4,542.0245 ETC |
26.1430 EUR |
25.4200 EUR |
26.2120 EUR |
25.9090 EUR |
| 2025-01-24 |
26.9589 EUR |
10,448.3919 ETC |
27.9740 EUR |
26.0560 EUR |
28.0790 EUR |
26.1330 EUR |
| 2025-01-23 |
27.0715 EUR |
31,449.6758 ETC |
25.8440 EUR |
25.6250 EUR |
27.8470 EUR |
26.9820 EUR |
| 2025-01-22 |
25.8462 EUR |
3,167.2058 ETC |
26.1380 EUR |
25.3430 EUR |
26.5080 EUR |
25.7350 EUR |
| 2025-01-21 |
25.4097 EUR |
5,929.4992 ETC |
24.5910 EUR |
24.1450 EUR |
26.7200 EUR |
26.1010 EUR |
| 2025-01-20 |
25.7353 EUR |
24,349.1817 ETC |
24.6820 EUR |
24.1890 EUR |
27.1590 EUR |
25.2140 EUR |
| 2025-01-19 |
25.7743 EUR |
33,050.1745 ETC |
26.1360 EUR |
24.2820 EUR |
27.3290 EUR |
25.2040 EUR |
| 2025-01-18 |
26.9217 EUR |
7,352.4637 ETC |
27.4960 EUR |
25.6110 EUR |
27.6590 EUR |
25.8500 EUR |
| 2025-01-17 |
27.2727 EUR |
18,978.4552 ETC |
26.0190 EUR |
26.0160 EUR |
27.8440 EUR |
27.4970 EUR |
| 2025-01-16 |
26.0610 EUR |
10,133.3678 ETC |
26.3260 EUR |
25.3210 EUR |
26.5250 EUR |
25.8570 EUR |
| 2025-01-15 |
24.7960 EUR |
5,194.4107 ETC |
24.5980 EUR |
24.1320 EUR |
25.8890 EUR |
25.8720 EUR |