Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-31 |
47.2660 EUR |
29,171.8267 ETC |
45.7090 EUR |
45.3400 EUR |
50.7920 EUR |
47.1990 EUR |
| 2021-10-30 |
45.5925 EUR |
11,932.4381 ETC |
46.3500 EUR |
44.7510 EUR |
46.5380 EUR |
45.5800 EUR |
| 2021-10-29 |
45.7476 EUR |
17,209.3957 ETC |
44.7290 EUR |
44.2760 EUR |
46.8410 EUR |
46.3790 EUR |
| 2021-10-28 |
43.7147 EUR |
28,961.4710 ETC |
42.2500 EUR |
41.7930 EUR |
45.5000 EUR |
43.8190 EUR |
| 2021-10-27 |
41.7738 EUR |
119,408.4510 ETC |
46.7350 EUR |
36.6280 EUR |
47.7090 EUR |
42.5010 EUR |
| 2021-10-26 |
47.5946 EUR |
15,591.0042 ETC |
47.6990 EUR |
46.2100 EUR |
48.4160 EUR |
46.7000 EUR |
| 2021-10-25 |
47.8015 EUR |
11,576.8705 ETC |
47.2490 EUR |
46.9160 EUR |
48.3600 EUR |
47.6300 EUR |
| 2021-10-24 |
47.0293 EUR |
13,258.7092 ETC |
48.0960 EUR |
46.0870 EUR |
48.1780 EUR |
47.1310 EUR |
| 2021-10-23 |
47.3665 EUR |
12,537.9560 ETC |
46.8870 EUR |
46.3320 EUR |
48.1770 EUR |
48.0280 EUR |
| 2021-10-22 |
47.5018 EUR |
18,244.9901 ETC |
47.6470 EUR |
46.0300 EUR |
49.0030 EUR |
46.8010 EUR |
| 2021-10-21 |
49.0802 EUR |
54,788.1673 ETC |
47.5770 EUR |
47.4630 EUR |
51.4990 EUR |
47.8600 EUR |
| 2021-10-20 |
46.6819 EUR |
24,570.6079 ETC |
45.5630 EUR |
44.8710 EUR |
47.6490 EUR |
47.3280 EUR |
| 2021-10-19 |
45.2344 EUR |
15,172.9052 ETC |
45.2480 EUR |
44.5480 EUR |
45.8690 EUR |
45.4240 EUR |
| 2021-10-18 |
45.4503 EUR |
10,989.9224 ETC |
45.7830 EUR |
44.6290 EUR |
46.4190 EUR |
45.0640 EUR |
| 2021-10-17 |
45.6975 EUR |
11,584.0190 ETC |
46.4790 EUR |
43.4000 EUR |
46.9030 EUR |
45.3510 EUR |
| 2021-10-16 |
46.8451 EUR |
13,113.6693 ETC |
46.6410 EUR |
46.0310 EUR |
47.6940 EUR |
46.6390 EUR |
| 2021-10-15 |
46.7949 EUR |
37,937.4435 ETC |
46.9570 EUR |
45.2920 EUR |
48.9000 EUR |
46.8860 EUR |
| 2021-10-14 |
46.7136 EUR |
13,171.6184 ETC |
46.2000 EUR |
45.7410 EUR |
47.3810 EUR |
46.9280 EUR |
| 2021-10-13 |
45.2208 EUR |
8,564.8029 ETC |
45.6770 EUR |
44.4460 EUR |
46.2000 EUR |
45.9270 EUR |
| 2021-10-12 |
45.2521 EUR |
14,275.1440 ETC |
46.6540 EUR |
44.0570 EUR |
46.6540 EUR |
45.7780 EUR |
| 2021-10-11 |
46.9282 EUR |
13,821.7928 ETC |
45.6700 EUR |
45.2220 EUR |
47.7820 EUR |
46.4940 EUR |
| 2021-10-10 |
47.3197 EUR |
12,668.7132 ETC |
47.7120 EUR |
45.6100 EUR |
48.6700 EUR |
46.1870 EUR |
| 2021-10-09 |
48.3634 EUR |
18,019.9378 ETC |
46.2170 EUR |
46.0820 EUR |
49.5900 EUR |
48.0390 EUR |
| 2021-10-08 |
46.8666 EUR |
16,071.4381 ETC |
46.9780 EUR |
46.0300 EUR |
47.7400 EUR |
46.4250 EUR |
| 2021-10-07 |
46.9792 EUR |
24,137.2671 ETC |
47.2010 EUR |
45.9320 EUR |
48.2480 EUR |
47.1460 EUR |
| 2021-10-06 |
46.9315 EUR |
43,009.0891 ETC |
46.9080 EUR |
44.2110 EUR |
48.5000 EUR |
47.2280 EUR |
| 2021-10-05 |
46.2820 EUR |
20,009.3426 ETC |
45.1550 EUR |
45.1500 EUR |
47.2950 EUR |
47.0510 EUR |
| 2021-10-04 |
44.7663 EUR |
18,042.3584 ETC |
46.1780 EUR |
43.4310 EUR |
46.1780 EUR |
45.1900 EUR |
| 2021-10-03 |
46.1512 EUR |
17,041.5839 ETC |
45.8070 EUR |
45.0000 EUR |
47.3010 EUR |
46.3530 EUR |
| 2021-10-02 |
46.4412 EUR |
17,929.6423 ETC |
44.6860 EUR |
44.1460 EUR |
47.4930 EUR |
46.6580 EUR |
| 2021-10-01 |
43.4268 EUR |
31,719.1746 ETC |
40.6150 EUR |
40.2800 EUR |
45.2930 EUR |
44.5330 EUR |