Identifier on Bitvavo: ETC-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
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 |