Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-03 |
7.0146 EUR |
3,577.3649 ETC |
6.9684 EUR |
6.9386 EUR |
7.0867 EUR |
7.0607 EUR |
| 2026-04-02 |
6.8901 EUR |
5,300.9558 ETC |
6.9580 EUR |
6.7800 EUR |
6.9580 EUR |
6.8221 EUR |
| 2026-04-01 |
7.0691 EUR |
5,518.9030 ETC |
7.0691 EUR |
7.0357 EUR |
7.2092 EUR |
7.0690 EUR |
| 2026-03-31 |
7.0670 EUR |
1,640.3077 ETC |
7.0671 EUR |
7.0000 EUR |
7.1225 EUR |
7.0668 EUR |
| 2026-03-30 |
7.0099 EUR |
3,812.9260 ETC |
6.9879 EUR |
6.9879 EUR |
7.2822 EUR |
7.0318 EUR |
| 2026-03-29 |
6.9412 EUR |
2,536.5841 ETC |
6.9776 EUR |
6.7584 EUR |
7.0005 EUR |
6.9047 EUR |
| 2026-03-28 |
7.0188 EUR |
3,691.5732 ETC |
7.0491 EUR |
6.9884 EUR |
7.1445 EUR |
6.9884 EUR |
| 2026-03-27 |
7.0667 EUR |
2,782.0569 ETC |
7.1202 EUR |
6.9381 EUR |
7.1466 EUR |
7.0131 EUR |
| 2026-03-26 |
7.2880 EUR |
3,819.6547 ETC |
7.4356 EUR |
7.0849 EUR |
7.4356 EUR |
7.1404 EUR |
| 2026-03-25 |
7.5068 EUR |
4,764.9322 ETC |
7.5348 EUR |
7.4455 EUR |
7.5851 EUR |
7.4787 EUR |
| 2026-03-24 |
7.4181 EUR |
2,673.6234 ETC |
7.4190 EUR |
7.2474 EUR |
7.5183 EUR |
7.4172 EUR |
| 2026-03-23 |
7.1851 EUR |
4,859.4309 ETC |
6.9727 EUR |
6.9489 EUR |
7.5036 EUR |
7.3975 EUR |
| 2026-03-22 |
6.9857 EUR |
6,178.0912 ETC |
7.0000 EUR |
6.8947 EUR |
7.1078 EUR |
6.9714 EUR |
| 2026-03-21 |
7.1713 EUR |
3,484.0808 ETC |
7.2696 EUR |
7.0279 EUR |
7.3193 EUR |
7.0730 EUR |
| 2026-03-20 |
7.2542 EUR |
2,556.4395 ETC |
7.2286 EUR |
7.2120 EUR |
7.3387 EUR |
7.2798 EUR |
| 2026-03-19 |
7.3107 EUR |
5,393.4927 ETC |
7.4135 EUR |
7.1492 EUR |
7.5375 EUR |
7.2079 EUR |
| 2026-03-18 |
7.5289 EUR |
3,166.9185 ETC |
7.6527 EUR |
7.2331 EUR |
7.7148 EUR |
7.4051 EUR |
| 2026-03-17 |
7.7806 EUR |
6,733.2717 ETC |
7.8461 EUR |
7.6122 EUR |
7.8972 EUR |
7.7150 EUR |
| 2026-03-16 |
7.6540 EUR |
22,182.2797 ETC |
7.4333 EUR |
7.4001 EUR |
8.0684 EUR |
7.8746 EUR |
| 2026-03-15 |
7.2996 EUR |
10,965.2829 ETC |
7.1950 EUR |
7.1909 EUR |
7.4561 EUR |
7.4041 EUR |
| 2026-03-14 |
7.3173 EUR |
2,577.5971 ETC |
7.4219 EUR |
7.2002 EUR |
7.4224 EUR |
7.2126 EUR |
| 2026-03-13 |
7.3436 EUR |
11,754.5275 ETC |
7.2510 EUR |
7.2509 EUR |
7.6876 EUR |
7.4361 EUR |
| 2026-03-12 |
7.1985 EUR |
2,021.7108 ETC |
7.1879 EUR |
7.0762 EUR |
7.2090 EUR |
7.2090 EUR |
| 2026-03-11 |
7.1332 EUR |
8,263.7101 ETC |
7.0882 EUR |
7.0119 EUR |
7.2737 EUR |
7.1781 EUR |
| 2026-03-10 |
7.0726 EUR |
6,612.9362 ETC |
7.0349 EUR |
7.0349 EUR |
7.3300 EUR |
7.1102 EUR |
| 2026-03-09 |
6.9941 EUR |
8,468.0863 ETC |
6.9563 EUR |
6.9563 EUR |
7.1691 EUR |
7.0318 EUR |
| 2026-03-08 |
6.9851 EUR |
5,526.0411 ETC |
7.0102 EUR |
6.8426 EUR |
7.0599 EUR |
6.9599 EUR |
| 2026-03-07 |
7.0606 EUR |
4,014.2740 ETC |
7.1140 EUR |
6.9583 EUR |
7.1391 EUR |
7.0072 EUR |
| 2026-03-06 |
7.2906 EUR |
17,349.2415 ETC |
7.4644 EUR |
7.0345 EUR |
7.5072 EUR |
7.1168 EUR |
| 2026-03-05 |
7.5240 EUR |
4,685.1975 ETC |
7.6153 EUR |
7.5088 EUR |
7.6508 EUR |
7.5557 EUR |
| 2026-03-04 |
7.3891 EUR |
12,724.8807 ETC |
7.3174 EUR |
7.2259 EUR |
7.5733 EUR |
7.4036 EUR |
| 2026-03-03 |
7.3086 EUR |
9,782.5268 ETC |
7.4044 EUR |
7.1908 EUR |
7.4317 EUR |
7.3234 EUR |
| 2026-03-02 |
7.4551 EUR |
14,077.9479 ETC |
7.2498 EUR |
7.2118 EUR |
7.6781 EUR |
7.5383 EUR |
| 2026-03-01 |
7.3329 EUR |
19,263.7788 ETC |
7.3720 EUR |
7.0601 EUR |
7.5336 EUR |
7.2624 EUR |
| 2026-02-28 |
7.1224 EUR |
39,281.2968 ETC |
7.3230 EUR |
6.9085 EUR |
7.3750 EUR |
7.2757 EUR |
| 2026-02-27 |
7.4589 EUR |
16,429.2528 ETC |
7.5220 EUR |
7.2555 EUR |
7.6669 EUR |
7.2868 EUR |
| 2026-02-26 |
7.7663 EUR |
9,728.3881 ETC |
7.7679 EUR |
7.3778 EUR |
7.8118 EUR |
7.3915 EUR |
| 2026-02-25 |
7.5173 EUR |
16,851.0801 ETC |
7.0425 EUR |
7.0308 EUR |
7.9997 EUR |
7.9775 EUR |
| 2026-02-24 |
6.9949 EUR |
3,915.4057 ETC |
7.1147 EUR |
6.8814 EUR |
7.1715 EUR |
7.1528 EUR |
| 2026-02-23 |
7.0713 EUR |
10,316.4404 ETC |
7.1906 EUR |
6.8818 EUR |
7.2379 EUR |
7.0922 EUR |
| 2026-02-22 |
7.5178 EUR |
12,811.0510 ETC |
7.6800 EUR |
7.2404 EUR |
7.6800 EUR |
7.2404 EUR |
| 2026-02-21 |
7.9962 EUR |
19,179.6191 ETC |
7.4561 EUR |
7.4561 EUR |
8.3061 EUR |
7.7557 EUR |
| 2026-02-20 |
7.1428 EUR |
813.8383 ETC |
7.0363 EUR |
6.9976 EUR |
7.3764 EUR |
7.3376 EUR |
| 2026-02-19 |
7.0813 EUR |
1,270.5809 ETC |
7.1580 EUR |
6.9568 EUR |
7.1650 EUR |
7.0246 EUR |
| 2026-02-18 |
7.3551 EUR |
183.0946 ETC |
7.3660 EUR |
7.2600 EUR |
7.4150 EUR |
7.2600 EUR |
| 2026-02-17 |
7.4186 EUR |
153.1902 ETC |
7.4640 EUR |
7.2960 EUR |
7.4900 EUR |
7.2960 EUR |
| 2026-02-16 |
7.3581 EUR |
1,168.6735 ETC |
7.3440 EUR |
7.3360 EUR |
7.5050 EUR |
7.4150 EUR |
| 2026-02-15 |
7.5817 EUR |
1,486.3955 ETC |
7.5790 EUR |
7.3890 EUR |
7.7370 EUR |
7.4150 EUR |
| 2026-02-14 |
7.4432 EUR |
2,304.0969 ETC |
7.3270 EUR |
7.2600 EUR |
7.6480 EUR |
7.6480 EUR |
| 2026-02-13 |
7.0038 EUR |
1,972.3318 ETC |
6.9690 EUR |
6.8600 EUR |
7.1650 EUR |
7.1350 EUR |