Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-11 |
52.3320 EUR |
78,218.1512 ETC |
50.2050 EUR |
49.9960 EUR |
54.6100 EUR |
51.7110 EUR |
| 2021-08-10 |
50.0325 EUR |
49,077.2618 ETC |
50.1480 EUR |
48.6290 EUR |
51.4990 EUR |
50.1570 EUR |
| 2021-08-09 |
49.8669 EUR |
55,776.4063 ETC |
48.6650 EUR |
46.8220 EUR |
51.4900 EUR |
50.4970 EUR |
| 2021-08-08 |
50.5026 EUR |
99,906.0983 ETC |
51.4590 EUR |
47.0010 EUR |
53.5000 EUR |
49.1710 EUR |
| 2021-08-07 |
49.2020 EUR |
114,757.9520 ETC |
45.1030 EUR |
44.1500 EUR |
51.7000 EUR |
51.3240 EUR |
| 2021-08-06 |
44.6938 EUR |
42,319.0253 ETC |
44.3370 EUR |
43.0000 EUR |
45.5900 EUR |
44.8160 EUR |
| 2021-08-05 |
43.4518 EUR |
59,398.3029 ETC |
43.3690 EUR |
41.2740 EUR |
45.2000 EUR |
44.3690 EUR |
| 2021-08-04 |
42.7215 EUR |
36,990.3835 ETC |
41.4080 EUR |
41.0060 EUR |
44.0730 EUR |
43.7200 EUR |
| 2021-08-03 |
41.6871 EUR |
32,408.2110 ETC |
43.1850 EUR |
40.7400 EUR |
43.9590 EUR |
41.7910 EUR |
| 2021-08-02 |
43.2890 EUR |
37,752.0055 ETC |
42.3430 EUR |
41.6000 EUR |
44.0750 EUR |
43.3490 EUR |
| 2021-08-01 |
44.0669 EUR |
59,163.7303 ETC |
43.3130 EUR |
41.6270 EUR |
45.4990 EUR |
42.1080 EUR |
| 2021-07-31 |
42.9264 EUR |
44,967.5506 ETC |
43.0130 EUR |
41.8800 EUR |
44.0000 EUR |
43.5350 EUR |
| 2021-07-30 |
41.7846 EUR |
55,303.6619 ETC |
41.4280 EUR |
39.8100 EUR |
43.4070 EUR |
43.1200 EUR |
| 2021-07-29 |
41.1945 EUR |
22,202.9630 ETC |
41.5530 EUR |
40.7700 EUR |
42.0000 EUR |
41.8220 EUR |
| 2021-07-28 |
41.8889 EUR |
69,552.5999 ETC |
41.8440 EUR |
40.0300 EUR |
43.2000 EUR |
41.6900 EUR |
| 2021-07-27 |
40.9098 EUR |
64,566.5094 ETC |
40.9330 EUR |
39.1930 EUR |
42.6650 EUR |
41.3920 EUR |
| 2021-07-26 |
44.2443 EUR |
151,036.4992 ETC |
41.1250 EUR |
40.1110 EUR |
47.5230 EUR |
41.0000 EUR |
| 2021-07-25 |
40.4480 EUR |
48,619.7846 ETC |
42.1170 EUR |
38.9450 EUR |
42.2000 EUR |
41.0080 EUR |
| 2021-07-24 |
40.9345 EUR |
93,888.2664 ETC |
38.5380 EUR |
38.2060 EUR |
44.0300 EUR |
41.2610 EUR |
| 2021-07-23 |
37.9743 EUR |
50,330.0059 ETC |
36.6450 EUR |
36.5700 EUR |
39.7600 EUR |
38.7850 EUR |
| 2021-07-22 |
36.6922 EUR |
24,863.9944 ETC |
36.3820 EUR |
35.5470 EUR |
37.4520 EUR |
36.9260 EUR |
| 2021-07-21 |
35.7139 EUR |
51,647.2250 ETC |
33.3390 EUR |
32.7690 EUR |
37.3750 EUR |
36.0580 EUR |
| 2021-07-20 |
33.0273 EUR |
45,209.0021 ETC |
35.1060 EUR |
31.8730 EUR |
35.6190 EUR |
33.1400 EUR |
| 2021-07-19 |
35.7667 EUR |
60,054.2295 ETC |
35.8560 EUR |
34.3220 EUR |
37.3200 EUR |
35.4640 EUR |
| 2021-07-18 |
35.8011 EUR |
33,074.7107 ETC |
35.0690 EUR |
34.7030 EUR |
36.6390 EUR |
35.5750 EUR |
| 2021-07-17 |
35.5208 EUR |
35,726.8127 ETC |
34.8550 EUR |
34.1540 EUR |
36.7260 EUR |
35.2450 EUR |
| 2021-07-16 |
35.4966 EUR |
26,204.0198 ETC |
36.6680 EUR |
34.3890 EUR |
37.1700 EUR |
34.9120 EUR |
| 2021-07-15 |
37.1209 EUR |
25,890.4093 ETC |
38.5250 EUR |
35.8500 EUR |
39.7900 EUR |
36.3580 EUR |
| 2021-07-14 |
38.2392 EUR |
42,221.9882 ETC |
38.7680 EUR |
36.0600 EUR |
40.4880 EUR |
38.5350 EUR |
| 2021-07-13 |
39.2313 EUR |
18,408.2434 ETC |
39.9460 EUR |
38.2630 EUR |
40.6420 EUR |
38.7400 EUR |
| 2021-07-12 |
40.8653 EUR |
20,622.1366 ETC |
41.8620 EUR |
39.3540 EUR |
42.7700 EUR |
40.3080 EUR |
| 2021-07-11 |
41.5996 EUR |
14,223.0003 ETC |
41.4940 EUR |
40.7550 EUR |
42.5420 EUR |
41.8620 EUR |
| 2021-07-10 |
41.5623 EUR |
15,201.5805 ETC |
42.2500 EUR |
40.6110 EUR |
43.1610 EUR |
41.3860 EUR |
| 2021-07-09 |
41.9550 EUR |
26,763.6214 ETC |
41.7560 EUR |
39.3500 EUR |
43.3480 EUR |
42.4790 EUR |
| 2021-07-08 |
42.5818 EUR |
51,977.0966 ETC |
44.8530 EUR |
41.0750 EUR |
44.9510 EUR |
41.4920 EUR |
| 2021-07-07 |
46.0785 EUR |
34,194.5205 ETC |
46.1270 EUR |
44.6580 EUR |
46.9940 EUR |
44.7780 EUR |
| 2021-07-06 |
46.3870 EUR |
43,377.0514 ETC |
45.6100 EUR |
45.2900 EUR |
48.0130 EUR |
46.0020 EUR |
| 2021-07-05 |
46.1968 EUR |
57,637.4646 ETC |
47.4680 EUR |
44.4660 EUR |
48.0380 EUR |
45.9810 EUR |
| 2021-07-04 |
48.6181 EUR |
44,102.6205 ETC |
47.9160 EUR |
47.1100 EUR |
49.7880 EUR |
47.8760 EUR |
| 2021-07-03 |
47.7618 EUR |
68,588.7294 ETC |
45.3280 EUR |
44.3460 EUR |
49.3420 EUR |
47.5890 EUR |
| 2021-07-02 |
44.2947 EUR |
50,645.3399 ETC |
44.8700 EUR |
42.8640 EUR |
46.7000 EUR |
44.7970 EUR |
| 2021-07-01 |
45.7169 EUR |
89,141.1831 ETC |
48.5850 EUR |
44.1100 EUR |
49.1700 EUR |
45.2390 EUR |
| 2021-06-30 |
48.2944 EUR |
245,633.5689 ETC |
47.7120 EUR |
43.6420 EUR |
52.1970 EUR |
48.9720 EUR |
| 2021-06-29 |
45.2808 EUR |
238,623.7102 ETC |
36.4930 EUR |
36.3940 EUR |
49.5520 EUR |
46.1550 EUR |
| 2021-06-28 |
35.7773 EUR |
52,193.5654 ETC |
35.5460 EUR |
34.5040 EUR |
37.4160 EUR |
36.2690 EUR |
| 2021-06-27 |
33.9088 EUR |
16,690.8564 ETC |
34.0000 EUR |
33.0140 EUR |
35.0580 EUR |
34.9350 EUR |
| 2021-06-26 |
32.8208 EUR |
24,348.1003 ETC |
32.9760 EUR |
31.5870 EUR |
34.3690 EUR |
33.4530 EUR |
| 2021-06-25 |
34.6931 EUR |
64,314.2266 ETC |
36.3760 EUR |
32.6500 EUR |
37.9960 EUR |
33.4710 EUR |
| 2021-06-24 |
34.9884 EUR |
43,299.0770 ETC |
34.1500 EUR |
32.5510 EUR |
36.4700 EUR |
36.0090 EUR |
| 2021-06-23 |
33.4843 EUR |
79,299.3153 ETC |
30.4840 EUR |
29.0040 EUR |
35.9410 EUR |
34.1240 EUR |