Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
40.2156 EUR |
13,616.8044 ETC |
39.0740 EUR |
39.0740 EUR |
40.8280 EUR |
40.4070 EUR |
| 2021-09-29 |
39.3461 EUR |
12,705.6009 ETC |
38.5810 EUR |
38.1670 EUR |
40.1270 EUR |
39.0860 EUR |
| 2021-09-28 |
39.4123 EUR |
16,642.6144 ETC |
38.7620 EUR |
38.3860 EUR |
41.7600 EUR |
38.8570 EUR |
| 2021-09-27 |
40.1076 EUR |
18,207.6964 ETC |
40.2570 EUR |
38.8870 EUR |
41.3400 EUR |
38.8870 EUR |
| 2021-09-26 |
39.4166 EUR |
20,654.2014 ETC |
40.0480 EUR |
37.6810 EUR |
41.1680 EUR |
40.0060 EUR |
| 2021-09-25 |
40.4743 EUR |
13,263.5557 ETC |
40.7570 EUR |
39.4440 EUR |
42.3350 EUR |
40.6240 EUR |
| 2021-09-24 |
39.8975 EUR |
36,224.8184 ETC |
43.9180 EUR |
37.5970 EUR |
44.2120 EUR |
40.8000 EUR |
| 2021-09-23 |
43.3087 EUR |
14,140.8485 ETC |
43.7310 EUR |
42.1900 EUR |
44.1590 EUR |
43.4770 EUR |
| 2021-09-22 |
41.6173 EUR |
20,060.6057 ETC |
38.9250 EUR |
38.3730 EUR |
43.8840 EUR |
43.7600 EUR |
| 2021-09-21 |
40.8431 EUR |
39,407.7654 ETC |
41.9260 EUR |
38.1700 EUR |
42.9330 EUR |
38.3170 EUR |
| 2021-09-20 |
42.9081 EUR |
56,003.0741 ETC |
47.2840 EUR |
39.0010 EUR |
47.2840 EUR |
41.6760 EUR |
| 2021-09-19 |
48.0976 EUR |
11,217.4295 ETC |
48.8250 EUR |
46.7200 EUR |
48.8250 EUR |
46.7990 EUR |
| 2021-09-18 |
48.9688 EUR |
9,348.0120 ETC |
48.4220 EUR |
47.8660 EUR |
49.8620 EUR |
48.7020 EUR |
| 2021-09-17 |
48.7219 EUR |
15,076.1072 ETC |
49.3420 EUR |
47.5560 EUR |
50.1350 EUR |
48.1600 EUR |
| 2021-09-16 |
49.6230 EUR |
18,587.3741 ETC |
50.0830 EUR |
48.2540 EUR |
50.9700 EUR |
49.4300 EUR |
| 2021-09-15 |
49.2250 EUR |
24,114.7857 ETC |
48.3910 EUR |
47.7600 EUR |
50.2020 EUR |
50.1450 EUR |
| 2021-09-14 |
47.7690 EUR |
21,507.4635 ETC |
46.9880 EUR |
46.8500 EUR |
48.5460 EUR |
48.3590 EUR |
| 2021-09-13 |
46.8537 EUR |
26,564.0714 ETC |
49.2330 EUR |
45.2580 EUR |
49.3930 EUR |
47.1040 EUR |
| 2021-09-12 |
48.9746 EUR |
17,381.9138 ETC |
48.2770 EUR |
47.6220 EUR |
49.9240 EUR |
49.6710 EUR |
| 2021-09-11 |
48.4327 EUR |
26,458.7158 ETC |
47.6890 EUR |
47.1990 EUR |
49.4500 EUR |
48.2560 EUR |
| 2021-09-10 |
48.3375 EUR |
33,109.2267 ETC |
49.8490 EUR |
46.4110 EUR |
50.9620 EUR |
47.1460 EUR |
| 2021-09-09 |
49.9809 EUR |
37,756.3302 ETC |
49.7200 EUR |
48.4300 EUR |
51.0200 EUR |
50.0860 EUR |
| 2021-09-08 |
48.6285 EUR |
65,397.6067 ETC |
50.3070 EUR |
45.0430 EUR |
51.8690 EUR |
50.6590 EUR |
| 2021-09-07 |
51.8376 EUR |
117,006.5117 ETC |
61.9070 EUR |
40.0090 EUR |
62.2140 EUR |
49.8800 EUR |
| 2021-09-06 |
62.4803 EUR |
49,032.8276 ETC |
61.4280 EUR |
59.9000 EUR |
65.1960 EUR |
61.9490 EUR |
| 2021-09-05 |
60.2387 EUR |
46,289.7090 ETC |
57.9150 EUR |
57.2770 EUR |
61.7940 EUR |
61.4880 EUR |
| 2021-09-04 |
58.5053 EUR |
23,667.4638 ETC |
58.8550 EUR |
57.2750 EUR |
59.9540 EUR |
58.1980 EUR |
| 2021-09-03 |
59.0067 EUR |
46,560.4589 ETC |
57.0250 EUR |
55.6890 EUR |
60.9760 EUR |
58.1570 EUR |
| 2021-09-02 |
57.3525 EUR |
44,099.5467 ETC |
58.1360 EUR |
56.0000 EUR |
59.2410 EUR |
57.0320 EUR |
| 2021-09-01 |
55.7293 EUR |
39,171.3438 ETC |
53.6470 EUR |
52.6690 EUR |
58.0000 EUR |
57.4210 EUR |
| 2021-08-31 |
53.5064 EUR |
23,051.1297 ETC |
52.3310 EUR |
51.5000 EUR |
54.9670 EUR |
53.9510 EUR |
| 2021-08-30 |
53.4507 EUR |
20,788.6245 ETC |
53.5480 EUR |
51.8330 EUR |
54.9880 EUR |
54.6100 EUR |
| 2021-08-29 |
54.2113 EUR |
17,521.4898 ETC |
54.3930 EUR |
53.3500 EUR |
55.6200 EUR |
53.6640 EUR |
| 2021-08-28 |
55.0322 EUR |
24,133.5692 ETC |
54.3870 EUR |
53.2600 EUR |
56.4900 EUR |
54.0740 EUR |
| 2021-08-27 |
52.1896 EUR |
18,248.4353 ETC |
50.9290 EUR |
49.8630 EUR |
54.4270 EUR |
54.4210 EUR |
| 2021-08-26 |
51.6785 EUR |
19,873.0415 ETC |
54.2520 EUR |
50.0000 EUR |
54.6360 EUR |
51.5320 EUR |
| 2021-08-25 |
53.6902 EUR |
21,575.0460 ETC |
53.5690 EUR |
51.8760 EUR |
55.3270 EUR |
54.3860 EUR |
| 2021-08-24 |
55.0953 EUR |
31,267.0533 ETC |
58.1470 EUR |
51.8000 EUR |
58.4560 EUR |
54.6200 EUR |
| 2021-08-23 |
58.1818 EUR |
33,571.5045 ETC |
57.5970 EUR |
56.8400 EUR |
59.3620 EUR |
58.3060 EUR |
| 2021-08-22 |
57.3182 EUR |
24,138.5744 ETC |
58.5000 EUR |
55.4210 EUR |
58.8500 EUR |
57.6260 EUR |
| 2021-08-21 |
58.8138 EUR |
31,444.3885 ETC |
59.9720 EUR |
57.1370 EUR |
60.1250 EUR |
57.8740 EUR |
| 2021-08-20 |
58.4132 EUR |
40,442.9170 ETC |
57.3590 EUR |
56.5380 EUR |
60.1500 EUR |
59.8290 EUR |
| 2021-08-19 |
54.8691 EUR |
27,543.2087 ETC |
54.6830 EUR |
51.8500 EUR |
57.2820 EUR |
57.0990 EUR |
| 2021-08-18 |
54.4312 EUR |
31,830.6797 ETC |
54.0220 EUR |
51.1510 EUR |
56.6830 EUR |
54.6800 EUR |
| 2021-08-17 |
57.3293 EUR |
47,007.7763 ETC |
58.5860 EUR |
52.0000 EUR |
60.9160 EUR |
53.5280 EUR |
| 2021-08-16 |
60.5609 EUR |
78,656.2537 ETC |
63.6380 EUR |
54.6750 EUR |
64.1160 EUR |
59.1310 EUR |
| 2021-08-15 |
61.3501 EUR |
116,074.0893 ETC |
57.0480 EUR |
55.9740 EUR |
65.4000 EUR |
63.5150 EUR |
| 2021-08-14 |
55.0634 EUR |
65,216.7264 ETC |
54.5610 EUR |
51.5000 EUR |
57.5950 EUR |
56.5530 EUR |
| 2021-08-13 |
52.9813 EUR |
43,115.6678 ETC |
51.1750 EUR |
49.2900 EUR |
54.3800 EUR |
54.1780 EUR |
| 2021-08-12 |
51.8739 EUR |
61,200.8948 ETC |
51.6510 EUR |
49.0000 EUR |
56.1300 EUR |
50.8030 EUR |