Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
14.3140 EUR |
1,837.5075 ETC |
14.2320 EUR |
13.9720 EUR |
14.5460 EUR |
14.4640 EUR |
| 2025-07-07 |
14.2258 EUR |
621.8549 ETC |
14.2070 EUR |
14.0480 EUR |
14.2070 EUR |
14.1200 EUR |
| 2025-07-06 |
13.9178 EUR |
555.7990 ETC |
13.8820 EUR |
13.8520 EUR |
14.2030 EUR |
14.1700 EUR |
| 2025-07-05 |
13.9423 EUR |
864.1211 ETC |
13.9160 EUR |
13.7480 EUR |
13.9880 EUR |
13.8150 EUR |
| 2025-07-04 |
14.1835 EUR |
1,141.0959 ETC |
14.4170 EUR |
13.7510 EUR |
14.4170 EUR |
13.7870 EUR |
| 2025-07-03 |
14.5471 EUR |
1,845.8556 ETC |
14.4500 EUR |
14.4500 EUR |
14.7040 EUR |
14.6920 EUR |
| 2025-07-02 |
14.2067 EUR |
2,571.8389 ETC |
13.5190 EUR |
13.5190 EUR |
14.6120 EUR |
14.4460 EUR |
| 2025-07-01 |
13.6671 EUR |
984.8054 ETC |
14.0740 EUR |
13.5600 EUR |
14.0740 EUR |
13.5600 EUR |
| 2025-06-30 |
14.2276 EUR |
1,408.0598 ETC |
14.3600 EUR |
14.0610 EUR |
14.8510 EUR |
14.2590 EUR |
| 2025-06-29 |
14.0768 EUR |
418.7182 ETC |
13.8660 EUR |
13.8440 EUR |
14.1630 EUR |
14.0840 EUR |
| 2025-06-28 |
13.8213 EUR |
719.7520 ETC |
13.8450 EUR |
13.7810 EUR |
13.9040 EUR |
13.9040 EUR |
| 2025-06-27 |
13.8502 EUR |
499.2905 ETC |
13.8060 EUR |
13.6200 EUR |
13.9690 EUR |
13.7120 EUR |
| 2025-06-26 |
13.9565 EUR |
1,976.9938 ETC |
13.9020 EUR |
13.7550 EUR |
14.2100 EUR |
13.9340 EUR |
| 2025-06-25 |
14.1289 EUR |
419.7681 ETC |
14.1720 EUR |
13.9950 EUR |
14.2830 EUR |
14.0050 EUR |
| 2025-06-24 |
14.1561 EUR |
1,252.4814 ETC |
14.2350 EUR |
14.0320 EUR |
14.2630 EUR |
14.1960 EUR |
| 2025-06-23 |
13.2358 EUR |
1,060.6698 ETC |
13.3120 EUR |
13.1520 EUR |
13.8220 EUR |
13.8220 EUR |
| 2025-06-22 |
13.5735 EUR |
5,484.9080 ETC |
13.4450 EUR |
13.1500 EUR |
13.7050 EUR |
13.1620 EUR |
| 2025-06-21 |
13.9160 EUR |
4,133.4712 ETC |
14.0390 EUR |
13.5800 EUR |
14.1550 EUR |
13.5840 EUR |
| 2025-06-20 |
14.4054 EUR |
1,837.8110 ETC |
14.5770 EUR |
13.7810 EUR |
14.7530 EUR |
14.1700 EUR |
| 2025-06-19 |
14.4678 EUR |
1,952.3486 ETC |
14.4590 EUR |
14.3450 EUR |
14.6000 EUR |
14.4690 EUR |
| 2025-06-18 |
14.2083 EUR |
1,356.6354 ETC |
14.3470 EUR |
14.0000 EUR |
14.5360 EUR |
14.2320 EUR |
| 2025-06-17 |
14.7600 EUR |
295.6035 ETC |
14.4910 EUR |
14.4450 EUR |
14.8410 EUR |
14.5620 EUR |
| 2025-06-16 |
14.6751 EUR |
392.4573 ETC |
14.4250 EUR |
14.4250 EUR |
15.0270 EUR |
15.0270 EUR |
| 2025-06-15 |
14.4819 EUR |
325.0155 ETC |
14.4790 EUR |
14.3380 EUR |
14.5880 EUR |
14.3510 EUR |
| 2025-06-14 |
14.5004 EUR |
1,528.4733 ETC |
14.6390 EUR |
14.3220 EUR |
14.6500 EUR |
14.4500 EUR |
| 2025-06-13 |
14.2644 EUR |
4,717.2573 ETC |
14.6590 EUR |
13.9000 EUR |
14.6590 EUR |
14.6250 EUR |
| 2025-06-12 |
15.4118 EUR |
2,189.5244 ETC |
15.7300 EUR |
15.0510 EUR |
15.7300 EUR |
15.2290 EUR |
| 2025-06-11 |
16.0752 EUR |
2,115.2363 ETC |
16.3000 EUR |
15.6190 EUR |
16.3560 EUR |
15.6190 EUR |
| 2025-06-10 |
15.4213 EUR |
788.1659 ETC |
15.7520 EUR |
15.4800 EUR |
15.9160 EUR |
15.5440 EUR |
| 2025-06-09 |
14.8860 EUR |
718.7550 ETC |
14.8600 EUR |
14.6000 EUR |
15.1820 EUR |
15.1420 EUR |
| 2025-06-08 |
15.0047 EUR |
1,259.6770 ETC |
15.1020 EUR |
14.8080 EUR |
15.1020 EUR |
15.0040 EUR |
| 2025-06-07 |
14.9550 EUR |
1,860.8369 ETC |
14.6860 EUR |
14.6860 EUR |
15.1990 EUR |
15.1740 EUR |
| 2025-06-06 |
14.5778 EUR |
2,716.6678 ETC |
14.2600 EUR |
14.2600 EUR |
14.9470 EUR |
14.7490 EUR |
| 2025-06-05 |
14.8481 EUR |
1,677.0693 ETC |
15.1740 EUR |
14.1310 EUR |
15.2900 EUR |
14.2920 EUR |
| 2025-06-04 |
15.5515 EUR |
1,669.1544 ETC |
15.5920 EUR |
15.1830 EUR |
15.7620 EUR |
15.3170 EUR |
| 2025-06-03 |
15.5034 EUR |
1,819.8930 ETC |
15.4580 EUR |
15.2880 EUR |
15.6930 EUR |
15.5440 EUR |
| 2025-06-02 |
14.9573 EUR |
1,713.1098 ETC |
15.1170 EUR |
14.7160 EUR |
15.1180 EUR |
15.0380 EUR |
| 2025-06-01 |
14.9763 EUR |
1,912.4661 ETC |
14.9280 EUR |
14.6910 EUR |
15.1150 EUR |
15.0070 EUR |
| 2025-05-31 |
14.9409 EUR |
3,186.5644 ETC |
14.9900 EUR |
14.5920 EUR |
15.1340 EUR |
15.1340 EUR |
| 2025-05-30 |
15.3220 EUR |
2,429.8819 ETC |
15.8870 EUR |
15.0000 EUR |
15.8870 EUR |
15.2300 EUR |
| 2025-05-29 |
16.7092 EUR |
2,948.9418 ETC |
16.4780 EUR |
15.9750 EUR |
17.0490 EUR |
16.0630 EUR |
| 2025-05-28 |
16.3201 EUR |
1,174.0482 ETC |
16.4250 EUR |
15.9490 EUR |
16.6940 EUR |
16.0880 EUR |
| 2025-05-27 |
16.5358 EUR |
918.8777 ETC |
15.8580 EUR |
15.8580 EUR |
16.7740 EUR |
16.6400 EUR |
| 2025-05-26 |
16.1833 EUR |
2,266.3213 ETC |
16.1290 EUR |
15.9170 EUR |
16.4540 EUR |
16.0080 EUR |
| 2025-05-25 |
15.9476 EUR |
3,767.1716 ETC |
16.1930 EUR |
15.7750 EUR |
16.1930 EUR |
16.0830 EUR |
| 2025-05-24 |
16.3942 EUR |
3,432.4335 ETC |
16.3000 EUR |
16.2860 EUR |
16.5890 EUR |
16.3020 EUR |
| 2025-05-23 |
17.1443 EUR |
7,483.8952 ETC |
17.4320 EUR |
16.3700 EUR |
17.8000 EUR |
16.7440 EUR |
| 2025-05-22 |
17.1032 EUR |
3,699.3776 ETC |
16.7730 EUR |
16.7730 EUR |
17.5490 EUR |
17.4770 EUR |
| 2025-05-21 |
16.4888 EUR |
2,410.4851 ETC |
16.3500 EUR |
16.2130 EUR |
16.9920 EUR |
16.6040 EUR |
| 2025-05-20 |
16.3437 EUR |
1,525.6409 ETC |
16.4580 EUR |
15.9190 EUR |
16.7380 EUR |
16.3350 EUR |