Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-05 |
16.1269 EUR |
3,316.6492 ETC |
17.0120 EUR |
15.5700 EUR |
17.0120 EUR |
15.8460 EUR |
| 2023-06-04 |
17.0681 EUR |
1,218.3712 ETC |
16.9390 EUR |
16.9190 EUR |
17.1840 EUR |
17.1540 EUR |
| 2023-06-03 |
16.9576 EUR |
688.0162 ETC |
16.9390 EUR |
16.8460 EUR |
17.0730 EUR |
16.9280 EUR |
| 2023-06-02 |
16.7798 EUR |
800.1777 ETC |
16.5690 EUR |
16.5000 EUR |
16.9960 EUR |
16.9690 EUR |
| 2023-06-01 |
16.6499 EUR |
589.4576 ETC |
16.8370 EUR |
16.5500 EUR |
16.8460 EUR |
16.5860 EUR |
| 2023-05-31 |
16.8362 EUR |
1,375.3122 ETC |
17.0820 EUR |
16.7360 EUR |
17.0820 EUR |
16.7900 EUR |
| 2023-05-30 |
17.1181 EUR |
1,097.2964 ETC |
17.0920 EUR |
16.9700 EUR |
17.2200 EUR |
17.0290 EUR |
| 2023-05-29 |
17.1050 EUR |
1,740.2977 ETC |
17.2960 EUR |
17.0070 EUR |
17.2960 EUR |
17.1540 EUR |
| 2023-05-28 |
17.0699 EUR |
2,267.4663 ETC |
16.9600 EUR |
16.9350 EUR |
17.3660 EUR |
17.2380 EUR |
| 2023-05-27 |
16.8204 EUR |
6,860.0682 ETC |
16.7790 EUR |
16.6390 EUR |
16.9650 EUR |
16.9650 EUR |
| 2023-05-26 |
16.7943 EUR |
5,464.1239 ETC |
16.5010 EUR |
16.4500 EUR |
17.2000 EUR |
16.8910 EUR |
| 2023-05-25 |
16.4983 EUR |
971.9124 ETC |
16.5120 EUR |
16.3280 EUR |
16.6070 EUR |
16.5370 EUR |
| 2023-05-24 |
16.6113 EUR |
1,515.5645 ETC |
17.0320 EUR |
16.3270 EUR |
17.0320 EUR |
16.5200 EUR |
| 2023-05-23 |
17.0157 EUR |
722.9735 ETC |
16.8860 EUR |
16.8860 EUR |
17.1270 EUR |
17.0200 EUR |
| 2023-05-22 |
16.7066 EUR |
716.1561 ETC |
16.5100 EUR |
16.4430 EUR |
17.0950 EUR |
16.8700 EUR |
| 2023-05-21 |
16.6574 EUR |
829.6023 ETC |
16.9690 EUR |
16.5350 EUR |
16.9990 EUR |
16.6120 EUR |
| 2023-05-20 |
16.9364 EUR |
220.2113 ETC |
16.8900 EUR |
16.8240 EUR |
17.0120 EUR |
16.9260 EUR |
| 2023-05-19 |
16.9893 EUR |
661.8418 ETC |
17.0510 EUR |
16.8870 EUR |
17.0920 EUR |
16.9610 EUR |
| 2023-05-18 |
16.9788 EUR |
1,106.2925 ETC |
17.1100 EUR |
16.6310 EUR |
17.2540 EUR |
17.0720 EUR |
| 2023-05-17 |
17.0466 EUR |
3,392.2694 ETC |
16.8250 EUR |
16.7720 EUR |
17.2400 EUR |
17.1120 EUR |
| 2023-05-16 |
16.7800 EUR |
1,247.5897 ETC |
16.6880 EUR |
16.6330 EUR |
16.8640 EUR |
16.8140 EUR |
| 2023-05-15 |
16.8795 EUR |
1,366.9200 ETC |
16.7220 EUR |
16.5610 EUR |
16.9900 EUR |
16.9220 EUR |
| 2023-05-14 |
16.7133 EUR |
1,512.3088 ETC |
16.6230 EUR |
16.6170 EUR |
16.9100 EUR |
16.7340 EUR |
| 2023-05-13 |
16.7141 EUR |
2,317.8207 ETC |
16.6850 EUR |
16.5890 EUR |
16.8390 EUR |
16.7660 EUR |
| 2023-05-12 |
16.5881 EUR |
2,900.6841 ETC |
16.5870 EUR |
16.3190 EUR |
16.8140 EUR |
16.7850 EUR |
| 2023-05-11 |
16.7141 EUR |
2,420.3368 ETC |
17.1220 EUR |
16.2350 EUR |
17.2810 EUR |
16.6270 EUR |
| 2023-05-10 |
17.0346 EUR |
4,813.9555 ETC |
16.9550 EUR |
16.3300 EUR |
17.5810 EUR |
17.2800 EUR |
| 2023-05-09 |
17.1281 EUR |
8,991.3057 ETC |
16.5500 EUR |
16.5230 EUR |
17.5000 EUR |
17.0270 EUR |
| 2023-05-08 |
16.5520 EUR |
4,540.5100 ETC |
17.0000 EUR |
15.8700 EUR |
17.0580 EUR |
16.5610 EUR |
| 2023-05-07 |
17.1931 EUR |
1,779.1602 ETC |
17.2090 EUR |
17.0910 EUR |
17.3530 EUR |
17.1840 EUR |
| 2023-05-06 |
17.3355 EUR |
2,147.0278 ETC |
17.8050 EUR |
17.0850 EUR |
17.9090 EUR |
17.2810 EUR |
| 2023-05-05 |
17.6545 EUR |
1,978.0955 ETC |
17.5180 EUR |
17.4200 EUR |
17.8550 EUR |
17.7960 EUR |
| 2023-05-04 |
17.5096 EUR |
935.2901 ETC |
17.6260 EUR |
17.3510 EUR |
17.6260 EUR |
17.4380 EUR |
| 2023-05-03 |
17.4483 EUR |
2,483.4272 ETC |
17.3180 EUR |
17.0700 EUR |
17.8900 EUR |
17.7490 EUR |
| 2023-05-02 |
17.4592 EUR |
1,569.5139 ETC |
17.5020 EUR |
17.3400 EUR |
17.6090 EUR |
17.5580 EUR |
| 2023-05-01 |
17.5021 EUR |
1,603.3226 ETC |
17.5000 EUR |
17.2180 EUR |
17.6980 EUR |
17.4480 EUR |
| 2023-04-30 |
17.8708 EUR |
1,500.5399 ETC |
18.0090 EUR |
17.5370 EUR |
18.1330 EUR |
17.7630 EUR |
| 2023-04-29 |
18.0245 EUR |
1,495.2758 ETC |
17.9640 EUR |
17.9440 EUR |
18.1500 EUR |
17.9740 EUR |
| 2023-04-28 |
17.9057 EUR |
3,073.2789 ETC |
17.8960 EUR |
17.7160 EUR |
18.0610 EUR |
17.9340 EUR |
| 2023-04-27 |
17.8183 EUR |
2,748.0424 ETC |
17.4960 EUR |
17.4960 EUR |
18.1420 EUR |
18.0060 EUR |
| 2023-04-26 |
17.7014 EUR |
6,088.2465 ETC |
18.0200 EUR |
16.7720 EUR |
18.4170 EUR |
17.5570 EUR |
| 2023-04-25 |
17.6651 EUR |
1,956.1734 ETC |
17.6100 EUR |
17.3790 EUR |
18.2560 EUR |
18.0290 EUR |
| 2023-04-24 |
17.6305 EUR |
3,417.7298 ETC |
17.9290 EUR |
17.3000 EUR |
18.1370 EUR |
17.5780 EUR |
| 2023-04-23 |
18.0709 EUR |
2,374.5674 ETC |
18.4200 EUR |
17.6400 EUR |
18.4880 EUR |
17.9300 EUR |
| 2023-04-22 |
18.3278 EUR |
2,817.9931 ETC |
17.6030 EUR |
17.5890 EUR |
18.6980 EUR |
18.5330 EUR |
| 2023-04-21 |
17.8654 EUR |
4,211.2495 ETC |
18.3730 EUR |
17.3620 EUR |
18.4220 EUR |
17.4410 EUR |
| 2023-04-20 |
18.3387 EUR |
4,574.1094 ETC |
18.6980 EUR |
18.0000 EUR |
18.8540 EUR |
18.2500 EUR |
| 2023-04-19 |
18.8739 EUR |
8,840.3919 ETC |
19.9310 EUR |
18.3700 EUR |
19.9310 EUR |
18.6460 EUR |
| 2023-04-18 |
19.9808 EUR |
5,829.0914 ETC |
19.9030 EUR |
19.6010 EUR |
20.2840 EUR |
19.8710 EUR |
| 2023-04-17 |
19.8543 EUR |
4,512.0912 ETC |
20.0690 EUR |
19.7000 EUR |
20.1080 EUR |
19.9250 EUR |