Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
13.2908 EUR |
2,831.9544 ETC |
13.3140 EUR |
13.3070 EUR |
14.0250 EUR |
13.7350 EUR |
| 2025-10-30 |
13.2013 EUR |
3,478.1269 ETC |
13.8260 EUR |
12.8620 EUR |
13.8960 EUR |
13.1030 EUR |
| 2025-10-29 |
13.9817 EUR |
1,585.4347 ETC |
13.6630 EUR |
13.6630 EUR |
14.2080 EUR |
14.0530 EUR |
| 2025-10-28 |
14.1021 EUR |
1,655.8107 ETC |
14.0000 EUR |
13.4680 EUR |
14.2680 EUR |
13.7280 EUR |
| 2025-10-27 |
14.3181 EUR |
1,328.4961 ETC |
14.2890 EUR |
14.0410 EUR |
14.5490 EUR |
14.2830 EUR |
| 2025-10-26 |
13.9903 EUR |
4,338.1378 ETC |
13.7610 EUR |
13.6830 EUR |
14.3710 EUR |
14.0860 EUR |
| 2025-10-25 |
13.6942 EUR |
982.6908 ETC |
13.6900 EUR |
13.6320 EUR |
13.7520 EUR |
13.7520 EUR |
| 2025-10-24 |
13.6220 EUR |
583.1570 ETC |
13.5080 EUR |
13.4960 EUR |
13.8710 EUR |
13.7170 EUR |
| 2025-10-23 |
13.3578 EUR |
802.2307 ETC |
13.3090 EUR |
13.3090 EUR |
13.6560 EUR |
13.4430 EUR |
| 2025-10-22 |
13.6789 EUR |
1,253.6998 ETC |
13.5580 EUR |
13.1950 EUR |
13.5580 EUR |
13.4560 EUR |
| 2025-10-21 |
13.7917 EUR |
5,996.9934 ETC |
13.7530 EUR |
13.3380 EUR |
14.3380 EUR |
14.0440 EUR |
| 2025-10-20 |
13.7432 EUR |
4,494.5278 ETC |
13.4890 EUR |
13.4160 EUR |
14.2510 EUR |
13.7870 EUR |
| 2025-10-19 |
13.5585 EUR |
2,073.9146 ETC |
13.2890 EUR |
13.1510 EUR |
13.7490 EUR |
13.6710 EUR |
| 2025-10-18 |
13.3687 EUR |
2,609.8165 ETC |
13.2160 EUR |
13.1940 EUR |
13.4950 EUR |
13.3250 EUR |
| 2025-10-17 |
13.1417 EUR |
7,090.1593 ETC |
13.7150 EUR |
12.6160 EUR |
13.7150 EUR |
13.2190 EUR |
| 2025-10-16 |
13.7603 EUR |
3,601.7304 ETC |
14.1270 EUR |
13.4340 EUR |
14.4800 EUR |
13.4660 EUR |
| 2025-10-15 |
14.1777 EUR |
2,399.0302 ETC |
14.5770 EUR |
13.9370 EUR |
14.8590 EUR |
13.9400 EUR |
| 2025-10-14 |
14.5030 EUR |
3,737.0009 ETC |
15.1960 EUR |
13.8550 EUR |
15.2000 EUR |
14.5590 EUR |
| 2025-10-13 |
14.8450 EUR |
8,754.8078 ETC |
14.6150 EUR |
14.4030 EUR |
15.4600 EUR |
15.3110 EUR |
| 2025-10-12 |
13.5671 EUR |
4,047.4597 ETC |
14.0000 EUR |
12.9500 EUR |
15.6480 EUR |
14.7550 EUR |
| 2025-10-11 |
13.7814 EUR |
3,568.0579 ETC |
14.9140 EUR |
13.0000 EUR |
15.0580 EUR |
14.0010 EUR |
| 2025-10-10 |
17.0457 EUR |
26,798.6928 ETC |
16.6130 EUR |
16.2260 EUR |
17.7940 EUR |
16.2260 EUR |
| 2025-10-09 |
16.4993 EUR |
3,440.0920 ETC |
16.8540 EUR |
16.1610 EUR |
16.8840 EUR |
16.4840 EUR |
| 2025-10-08 |
16.4839 EUR |
3,808.1137 ETC |
16.3690 EUR |
16.3380 EUR |
16.6760 EUR |
16.5980 EUR |
| 2025-10-07 |
16.7272 EUR |
8,849.2675 ETC |
17.0440 EUR |
16.2490 EUR |
17.1620 EUR |
16.4210 EUR |
| 2025-10-06 |
16.8893 EUR |
5,946.1987 ETC |
16.5020 EUR |
16.5020 EUR |
17.2260 EUR |
17.1980 EUR |
| 2025-10-05 |
16.7892 EUR |
5,752.0625 ETC |
16.5120 EUR |
16.4470 EUR |
17.1980 EUR |
16.5020 EUR |
| 2025-10-04 |
16.6035 EUR |
1,947.2721 ETC |
16.9740 EUR |
16.3690 EUR |
17.0060 EUR |
16.4560 EUR |
| 2025-10-03 |
16.8580 EUR |
6,529.9278 ETC |
17.0730 EUR |
16.6020 EUR |
17.1720 EUR |
16.9560 EUR |
| 2025-10-02 |
16.8535 EUR |
4,459.6483 ETC |
16.7080 EUR |
16.5950 EUR |
17.1530 EUR |
17.0760 EUR |
| 2025-10-01 |
16.1608 EUR |
2,182.8660 ETC |
15.7550 EUR |
15.5570 EUR |
16.4400 EUR |
16.4190 EUR |
| 2025-09-30 |
15.7545 EUR |
1,099.2247 ETC |
15.9260 EUR |
15.4120 EUR |
15.9810 EUR |
15.5360 EUR |
| 2025-09-29 |
15.7431 EUR |
1,256.1880 ETC |
15.7400 EUR |
15.4960 EUR |
15.9010 EUR |
15.7150 EUR |
| 2025-09-28 |
15.4963 EUR |
1,983.6287 ETC |
15.5000 EUR |
15.3220 EUR |
15.7340 EUR |
15.7160 EUR |
| 2025-09-27 |
15.6405 EUR |
1,264.5875 ETC |
15.7520 EUR |
15.5250 EUR |
15.7520 EUR |
15.6650 EUR |
| 2025-09-26 |
15.4878 EUR |
1,830.7046 ETC |
15.4930 EUR |
15.2380 EUR |
15.7280 EUR |
15.7210 EUR |
| 2025-09-25 |
15.6651 EUR |
2,185.9345 ETC |
15.9150 EUR |
15.1130 EUR |
15.9150 EUR |
15.6400 EUR |
| 2025-09-24 |
16.2122 EUR |
3,579.6748 ETC |
16.0580 EUR |
15.7140 EUR |
17.1000 EUR |
16.0940 EUR |
| 2025-09-23 |
15.9450 EUR |
1,223.0762 ETC |
15.9200 EUR |
15.6760 EUR |
16.2380 EUR |
16.0520 EUR |
| 2025-09-22 |
15.9625 EUR |
12,359.8316 ETC |
16.9630 EUR |
15.1270 EUR |
16.9630 EUR |
15.7440 EUR |
| 2025-09-21 |
17.0916 EUR |
1,101.2123 ETC |
17.2260 EUR |
16.8910 EUR |
17.2980 EUR |
17.1000 EUR |
| 2025-09-20 |
17.3410 EUR |
3,748.0465 ETC |
17.2300 EUR |
17.2200 EUR |
17.4460 EUR |
17.2840 EUR |
| 2025-09-19 |
17.5339 EUR |
2,166.1300 ETC |
17.8880 EUR |
17.1840 EUR |
18.0000 EUR |
17.2700 EUR |
| 2025-09-18 |
17.7255 EUR |
3,282.8715 ETC |
17.7270 EUR |
17.5940 EUR |
17.9940 EUR |
17.9690 EUR |
| 2025-09-17 |
17.1907 EUR |
2,210.3134 ETC |
17.2890 EUR |
17.0000 EUR |
17.4450 EUR |
17.2670 EUR |
| 2025-09-16 |
17.2601 EUR |
4,243.4076 ETC |
17.3170 EUR |
17.0560 EUR |
17.4400 EUR |
17.3100 EUR |
| 2025-09-15 |
17.6583 EUR |
10,799.2262 ETC |
18.0800 EUR |
17.1600 EUR |
18.2440 EUR |
17.3170 EUR |
| 2025-09-14 |
18.1952 EUR |
4,842.7819 ETC |
18.6880 EUR |
17.8070 EUR |
18.7210 EUR |
18.1380 EUR |
| 2025-09-13 |
18.8653 EUR |
6,037.0075 ETC |
18.7050 EUR |
18.5260 EUR |
19.1620 EUR |
18.6500 EUR |
| 2025-09-12 |
18.3393 EUR |
3,848.8173 ETC |
18.2790 EUR |
18.1510 EUR |
18.5500 EUR |
18.5030 EUR |