Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
30.8798 EUR |
127,064.9824 ETC |
33.4300 EUR |
27.0000 EUR |
35.8300 EUR |
30.1580 EUR |
| 2021-06-21 |
36.8932 EUR |
72,572.1231 ETC |
43.0550 EUR |
32.2590 EUR |
43.3440 EUR |
33.5130 EUR |
| 2021-06-20 |
41.6431 EUR |
28,547.9262 ETC |
43.0270 EUR |
39.7500 EUR |
43.3790 EUR |
42.9980 EUR |
| 2021-06-19 |
43.9134 EUR |
8,655.9437 ETC |
44.1720 EUR |
43.0700 EUR |
45.0680 EUR |
43.2640 EUR |
| 2021-06-18 |
44.3071 EUR |
21,572.0716 ETC |
46.5390 EUR |
42.6140 EUR |
46.5760 EUR |
44.4360 EUR |
| 2021-06-17 |
46.8247 EUR |
11,607.6783 ETC |
46.2340 EUR |
45.5680 EUR |
47.7350 EUR |
46.4530 EUR |
| 2021-06-16 |
46.8137 EUR |
18,432.8748 ETC |
47.9750 EUR |
45.5190 EUR |
48.0810 EUR |
45.9900 EUR |
| 2021-06-15 |
48.5525 EUR |
25,665.4567 ETC |
49.1280 EUR |
47.2860 EUR |
49.6970 EUR |
48.2620 EUR |
| 2021-06-14 |
48.3249 EUR |
35,079.9208 ETC |
48.8760 EUR |
46.6910 EUR |
50.0000 EUR |
48.8460 EUR |
| 2021-06-13 |
47.3282 EUR |
31,473.8274 ETC |
45.5050 EUR |
44.5430 EUR |
50.1000 EUR |
48.4400 EUR |
| 2021-06-12 |
45.3475 EUR |
24,716.5672 ETC |
46.6370 EUR |
43.9560 EUR |
47.0450 EUR |
46.2120 EUR |
| 2021-06-11 |
48.0476 EUR |
36,281.6386 ETC |
47.4990 EUR |
46.0570 EUR |
49.7160 EUR |
46.7380 EUR |
| 2021-06-10 |
49.2047 EUR |
51,116.3592 ETC |
51.3200 EUR |
46.8220 EUR |
52.3150 EUR |
47.7370 EUR |
| 2021-06-09 |
48.5957 EUR |
66,275.1501 ETC |
46.8130 EUR |
44.0780 EUR |
51.6000 EUR |
50.5370 EUR |
| 2021-06-08 |
44.8866 EUR |
88,220.5079 ETC |
47.3550 EUR |
40.4320 EUR |
48.6250 EUR |
47.0270 EUR |
| 2021-06-07 |
51.1667 EUR |
37,777.8410 ETC |
52.6740 EUR |
47.1850 EUR |
53.6000 EUR |
47.1850 EUR |
| 2021-06-06 |
52.7089 EUR |
17,975.5293 ETC |
51.9970 EUR |
51.8200 EUR |
54.0000 EUR |
52.5030 EUR |
| 2021-06-05 |
53.0831 EUR |
33,584.5637 ETC |
53.2230 EUR |
50.8430 EUR |
55.6190 EUR |
51.7840 EUR |
| 2021-06-04 |
53.1572 EUR |
46,968.3266 ETC |
57.6030 EUR |
50.6070 EUR |
57.7010 EUR |
53.6130 EUR |
| 2021-06-03 |
57.2388 EUR |
56,863.3197 ETC |
55.9800 EUR |
55.1500 EUR |
59.5900 EUR |
57.4440 EUR |
| 2021-06-02 |
56.2236 EUR |
38,175.4503 ETC |
55.6250 EUR |
53.8740 EUR |
57.6000 EUR |
56.1760 EUR |
| 2021-06-01 |
55.4931 EUR |
45,107.4882 ETC |
57.0640 EUR |
53.7200 EUR |
58.7390 EUR |
55.0080 EUR |
| 2021-05-31 |
54.7720 EUR |
59,087.1200 ETC |
53.7850 EUR |
51.1330 EUR |
57.6770 EUR |
57.2770 EUR |
| 2021-05-30 |
54.4121 EUR |
62,354.7430 ETC |
52.9720 EUR |
49.5740 EUR |
56.8780 EUR |
54.1140 EUR |
| 2021-05-29 |
53.3458 EUR |
58,773.9430 ETC |
56.1120 EUR |
50.0000 EUR |
58.2620 EUR |
52.1030 EUR |
| 2021-05-28 |
57.3667 EUR |
116,254.0736 ETC |
61.2220 EUR |
52.0010 EUR |
64.9010 EUR |
55.3990 EUR |
| 2021-05-27 |
61.9400 EUR |
74,336.8380 ETC |
65.6480 EUR |
58.5000 EUR |
65.7180 EUR |
61.1400 EUR |
| 2021-05-26 |
64.1257 EUR |
163,639.0154 ETC |
63.9990 EUR |
60.0090 EUR |
69.0430 EUR |
64.8400 EUR |
| 2021-05-25 |
62.6179 EUR |
364,703.0780 ETC |
60.4500 EUR |
55.8360 EUR |
69.5000 EUR |
63.7870 EUR |
| 2021-05-24 |
51.3894 EUR |
271,089.8072 ETC |
42.4420 EUR |
40.1070 EUR |
62.1220 EUR |
59.6040 EUR |
| 2021-05-23 |
40.7638 EUR |
169,694.6557 ETC |
48.1490 EUR |
32.8070 EUR |
51.3510 EUR |
43.2380 EUR |
| 2021-05-22 |
49.1104 EUR |
75,715.1951 ETC |
52.7440 EUR |
44.6690 EUR |
53.4170 EUR |
48.4870 EUR |
| 2021-05-21 |
53.9727 EUR |
177,327.7158 ETC |
60.4140 EUR |
44.2200 EUR |
64.2200 EUR |
52.1870 EUR |
| 2021-05-20 |
58.4014 EUR |
231,830.8367 ETC |
49.8110 EUR |
45.0790 EUR |
67.5000 EUR |
61.3000 EUR |
| 2021-05-19 |
53.2201 EUR |
423,932.2456 ETC |
72.6670 EUR |
26.6240 EUR |
73.7910 EUR |
52.5590 EUR |
| 2021-05-18 |
74.0451 EUR |
105,079.9815 ETC |
74.2350 EUR |
70.2240 EUR |
79.0000 EUR |
72.8000 EUR |
| 2021-05-17 |
72.6564 EUR |
167,745.1919 ETC |
74.8240 EUR |
66.1670 EUR |
78.0000 EUR |
73.5000 EUR |
| 2021-05-16 |
77.8795 EUR |
172,426.7581 ETC |
78.4910 EUR |
68.4530 EUR |
85.3130 EUR |
75.4730 EUR |
| 2021-05-15 |
84.5861 EUR |
211,893.3176 ETC |
85.2060 EUR |
77.4450 EUR |
94.4520 EUR |
78.7100 EUR |
| 2021-05-14 |
84.4101 EUR |
381,053.6681 ETC |
73.6320 EUR |
71.8000 EUR |
92.0000 EUR |
86.2830 EUR |
| 2021-05-13 |
71.6718 EUR |
289,679.1546 ETC |
72.7980 EUR |
64.0260 EUR |
79.5970 EUR |
71.0830 EUR |
| 2021-05-12 |
85.3988 EUR |
212,536.2402 ETC |
91.8140 EUR |
75.0000 EUR |
94.4000 EUR |
80.2820 EUR |
| 2021-05-11 |
89.5205 EUR |
174,634.8713 ETC |
86.6750 EUR |
83.7080 EUR |
96.3360 EUR |
91.3280 EUR |
| 2021-05-10 |
94.5644 EUR |
367,595.5908 ETC |
97.1590 EUR |
78.6410 EUR |
107.3300 EUR |
88.8220 EUR |
| 2021-05-09 |
98.2867 EUR |
198,648.7056 ETC |
104.6700 EUR |
94.0000 EUR |
106.8000 EUR |
95.5850 EUR |
| 2021-05-08 |
101.3753 EUR |
475,626.6937 ETC |
98.8620 EUR |
91.0000 EUR |
115.5600 EUR |
102.6800 EUR |
| 2021-05-07 |
101.7153 EUR |
1,059,577.1863 ETC |
111.0000 EUR |
57.7190 EUR |
122.7600 EUR |
99.1630 EUR |
| 2021-05-06 |
107.2451 EUR |
1,517,819.0904 ETC |
78.1430 EUR |
72.4460 EUR |
160.0000 EUR |
110.4500 EUR |
| 2021-05-05 |
69.0357 EUR |
1,386,888.8888 ETC |
57.8660 EUR |
44.5830 EUR |
85.4000 EUR |
77.1870 EUR |
| 2021-05-04 |
49.9584 EUR |
866,992.5854 ETC |
43.2210 EUR |
40.3070 EUR |
58.0000 EUR |
56.4000 EUR |