Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-20 |
30.3222 EUR |
5,639.7105 ETC |
30.8690 EUR |
29.6970 EUR |
31.4750 EUR |
30.5180 EUR |
| 2021-12-19 |
31.3428 EUR |
4,987.5701 ETC |
31.1820 EUR |
30.9000 EUR |
32.1340 EUR |
31.3100 EUR |
| 2021-12-18 |
31.1981 EUR |
6,124.5421 ETC |
30.6270 EUR |
30.1620 EUR |
31.6140 EUR |
31.2460 EUR |
| 2021-12-17 |
30.5258 EUR |
7,941.7790 ETC |
30.9160 EUR |
29.5330 EUR |
31.2880 EUR |
30.6800 EUR |
| 2021-12-16 |
31.8613 EUR |
8,057.2567 ETC |
32.0620 EUR |
31.1430 EUR |
32.5450 EUR |
31.1760 EUR |
| 2021-12-15 |
31.3439 EUR |
11,929.8626 ETC |
31.3780 EUR |
29.6390 EUR |
32.4400 EUR |
31.8670 EUR |
| 2021-12-14 |
30.9927 EUR |
7,757.5468 ETC |
30.3470 EUR |
29.9350 EUR |
32.2500 EUR |
31.4430 EUR |
| 2021-12-13 |
31.1509 EUR |
12,380.2241 ETC |
33.5590 EUR |
29.7890 EUR |
33.6600 EUR |
30.6550 EUR |
| 2021-12-12 |
33.4108 EUR |
3,646.9653 ETC |
33.5970 EUR |
32.6440 EUR |
33.9690 EUR |
33.5430 EUR |
| 2021-12-11 |
33.2008 EUR |
7,182.6035 ETC |
32.2740 EUR |
31.5150 EUR |
33.8830 EUR |
33.4500 EUR |
| 2021-12-10 |
33.2938 EUR |
9,316.5072 ETC |
33.3640 EUR |
32.3410 EUR |
34.4820 EUR |
32.7340 EUR |
| 2021-12-09 |
34.3402 EUR |
8,022.1381 ETC |
36.1410 EUR |
33.0820 EUR |
36.4680 EUR |
33.5290 EUR |
| 2021-12-08 |
36.0032 EUR |
16,976.9229 ETC |
35.2300 EUR |
34.6500 EUR |
37.0610 EUR |
36.0510 EUR |
| 2021-12-07 |
35.1801 EUR |
13,271.7900 ETC |
35.1340 EUR |
34.3900 EUR |
35.9690 EUR |
35.0660 EUR |
| 2021-12-06 |
33.3481 EUR |
19,490.1647 ETC |
34.2300 EUR |
31.0900 EUR |
35.4250 EUR |
35.0710 EUR |
| 2021-12-05 |
34.7583 EUR |
15,628.1622 ETC |
37.5970 EUR |
32.6130 EUR |
37.5970 EUR |
34.6640 EUR |
| 2021-12-04 |
33.0487 EUR |
58,959.6821 ETC |
39.7400 EUR |
25.3200 EUR |
39.9020 EUR |
35.8200 EUR |
| 2021-12-03 |
40.5760 EUR |
12,159.4311 ETC |
41.6600 EUR |
38.7530 EUR |
42.2120 EUR |
39.9940 EUR |
| 2021-12-02 |
41.7389 EUR |
5,512.1983 ETC |
42.0700 EUR |
41.0000 EUR |
42.1560 EUR |
41.6050 EUR |
| 2021-12-01 |
42.9289 EUR |
8,154.8263 ETC |
42.5730 EUR |
41.5660 EUR |
43.8000 EUR |
42.2110 EUR |
| 2021-11-30 |
42.8453 EUR |
13,522.6641 ETC |
42.8150 EUR |
41.4510 EUR |
44.0000 EUR |
42.9900 EUR |
| 2021-11-29 |
42.5385 EUR |
7,805.5179 ETC |
42.1700 EUR |
41.7200 EUR |
43.5500 EUR |
42.7450 EUR |
| 2021-11-28 |
40.6180 EUR |
7,536.8296 ETC |
41.2170 EUR |
39.3950 EUR |
42.1170 EUR |
41.8690 EUR |
| 2021-11-27 |
41.7579 EUR |
7,254.5410 ETC |
41.2940 EUR |
41.0500 EUR |
42.2770 EUR |
41.2340 EUR |
| 2021-11-26 |
41.7980 EUR |
24,096.1535 ETC |
45.0890 EUR |
40.0000 EUR |
45.0890 EUR |
41.4200 EUR |
| 2021-11-25 |
45.7585 EUR |
25,465.0304 ETC |
42.8990 EUR |
42.8350 EUR |
47.7110 EUR |
44.8860 EUR |
| 2021-11-24 |
42.8716 EUR |
10,777.8043 ETC |
44.1590 EUR |
41.0280 EUR |
44.2390 EUR |
43.0020 EUR |
| 2021-11-23 |
43.7172 EUR |
7,708.6810 ETC |
43.3050 EUR |
42.6640 EUR |
44.3190 EUR |
44.2410 EUR |
| 2021-11-22 |
43.6503 EUR |
22,924.6681 ETC |
44.7670 EUR |
42.5700 EUR |
44.7670 EUR |
43.5640 EUR |
| 2021-11-21 |
45.0557 EUR |
8,807.9008 ETC |
45.3980 EUR |
44.3700 EUR |
45.9790 EUR |
44.8440 EUR |
| 2021-11-20 |
44.8733 EUR |
7,344.8206 ETC |
45.0000 EUR |
43.6230 EUR |
45.6150 EUR |
45.2630 EUR |
| 2021-11-19 |
44.2663 EUR |
11,783.7514 ETC |
42.7030 EUR |
42.1500 EUR |
45.1600 EUR |
44.8940 EUR |
| 2021-11-18 |
42.8712 EUR |
15,913.9409 ETC |
45.2540 EUR |
41.3030 EUR |
45.7770 EUR |
42.3110 EUR |
| 2021-11-17 |
44.7029 EUR |
6,912.3296 ETC |
44.9770 EUR |
43.5970 EUR |
45.5010 EUR |
45.3860 EUR |
| 2021-11-16 |
44.9365 EUR |
32,551.1217 ETC |
48.2310 EUR |
41.7400 EUR |
48.2310 EUR |
45.5320 EUR |
| 2021-11-15 |
48.6784 EUR |
10,169.2633 ETC |
49.2050 EUR |
47.7800 EUR |
49.5740 EUR |
48.3840 EUR |
| 2021-11-14 |
48.6569 EUR |
7,628.6613 ETC |
49.2500 EUR |
47.9480 EUR |
49.6910 EUR |
48.9130 EUR |
| 2021-11-13 |
48.8300 EUR |
14,124.4582 ETC |
48.6180 EUR |
48.0000 EUR |
49.5690 EUR |
49.2200 EUR |
| 2021-11-12 |
48.3750 EUR |
18,304.8503 ETC |
49.4600 EUR |
47.0000 EUR |
50.4890 EUR |
48.4090 EUR |
| 2021-11-11 |
49.7247 EUR |
27,624.2995 ETC |
49.0970 EUR |
48.3130 EUR |
50.7080 EUR |
49.8410 EUR |
| 2021-11-10 |
51.9714 EUR |
63,245.0367 ETC |
52.5420 EUR |
45.0010 EUR |
55.7350 EUR |
49.0480 EUR |
| 2021-11-09 |
53.2953 EUR |
95,331.1330 ETC |
48.8390 EUR |
48.1370 EUR |
56.3870 EUR |
52.4410 EUR |
| 2021-11-08 |
47.6069 EUR |
21,291.3701 ETC |
46.7500 EUR |
46.5500 EUR |
48.2570 EUR |
47.7550 EUR |
| 2021-11-07 |
46.2871 EUR |
8,734.7136 ETC |
45.6550 EUR |
45.5000 EUR |
47.2710 EUR |
46.4210 EUR |
| 2021-11-06 |
45.4238 EUR |
7,003.7708 ETC |
45.8840 EUR |
44.1480 EUR |
46.3980 EUR |
45.7700 EUR |
| 2021-11-05 |
46.1425 EUR |
8,038.9410 ETC |
46.6070 EUR |
45.6080 EUR |
46.8810 EUR |
45.9330 EUR |
| 2021-11-04 |
46.9128 EUR |
20,022.1302 ETC |
47.9140 EUR |
45.5090 EUR |
48.4130 EUR |
46.6600 EUR |
| 2021-11-03 |
47.7791 EUR |
26,350.0391 ETC |
47.7700 EUR |
46.0040 EUR |
49.2050 EUR |
47.9230 EUR |
| 2021-11-02 |
46.9968 EUR |
21,112.1058 ETC |
46.4630 EUR |
45.9920 EUR |
48.1890 EUR |
47.1500 EUR |
| 2021-11-01 |
46.5047 EUR |
17,259.1574 ETC |
46.9110 EUR |
45.3200 EUR |
47.6000 EUR |
46.4830 EUR |