Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-03 |
40.7891 EUR |
219,246.2313 ETC |
37.4850 EUR |
36.8430 EUR |
43.5280 EUR |
43.4850 EUR |
| 2021-05-02 |
37.3772 EUR |
172,009.0320 ETC |
37.1480 EUR |
35.0080 EUR |
38.8780 EUR |
37.2930 EUR |
| 2021-05-01 |
34.9713 EUR |
258,867.5037 ETC |
30.2190 EUR |
30.1870 EUR |
39.0000 EUR |
37.6350 EUR |
| 2021-04-30 |
29.5967 EUR |
61,959.7467 ETC |
28.4570 EUR |
27.9050 EUR |
30.9120 EUR |
30.3370 EUR |
| 2021-04-29 |
28.4457 EUR |
42,565.4604 ETC |
28.9350 EUR |
27.7430 EUR |
29.1180 EUR |
28.4860 EUR |
| 2021-04-28 |
28.1796 EUR |
71,758.8050 ETC |
28.0630 EUR |
26.5910 EUR |
30.0840 EUR |
28.7340 EUR |
| 2021-04-27 |
27.7232 EUR |
72,847.4848 ETC |
27.1310 EUR |
26.4510 EUR |
28.5220 EUR |
27.8620 EUR |
| 2021-04-26 |
26.3528 EUR |
77,170.9946 ETC |
24.2990 EUR |
24.1100 EUR |
27.3180 EUR |
26.7660 EUR |
| 2021-04-25 |
24.8057 EUR |
55,162.1767 ETC |
24.6950 EUR |
22.5110 EUR |
27.4190 EUR |
24.2540 EUR |
| 2021-04-24 |
25.6119 EUR |
60,361.6612 ETC |
27.1150 EUR |
24.2000 EUR |
27.5000 EUR |
25.0480 EUR |
| 2021-04-23 |
24.9288 EUR |
169,479.0391 ETC |
27.9180 EUR |
21.3150 EUR |
28.6760 EUR |
27.2170 EUR |
| 2021-04-22 |
29.9279 EUR |
236,696.2818 ETC |
26.6740 EUR |
25.2710 EUR |
33.5000 EUR |
28.5680 EUR |
| 2021-04-21 |
27.8007 EUR |
60,632.4494 ETC |
28.1670 EUR |
26.3130 EUR |
29.5300 EUR |
26.9930 EUR |
| 2021-04-20 |
27.6592 EUR |
95,643.8382 ETC |
27.8420 EUR |
24.6820 EUR |
29.8950 EUR |
27.9740 EUR |
| 2021-04-19 |
29.8285 EUR |
134,739.2394 ETC |
32.8160 EUR |
26.5560 EUR |
34.5270 EUR |
28.2320 EUR |
| 2021-04-18 |
30.3833 EUR |
209,611.1216 ETC |
31.8320 EUR |
25.0010 EUR |
35.0000 EUR |
34.1620 EUR |
| 2021-04-17 |
36.1890 EUR |
355,205.3679 ETC |
32.1170 EUR |
31.2900 EUR |
42.0000 EUR |
33.4390 EUR |
| 2021-04-16 |
29.6219 EUR |
780,362.3094 ETC |
24.0130 EUR |
23.8410 EUR |
40.0000 EUR |
32.3330 EUR |
| 2021-04-15 |
22.0819 EUR |
258,452.8325 ETC |
18.3610 EUR |
17.9420 EUR |
25.4120 EUR |
23.8040 EUR |
| 2021-04-14 |
18.0361 EUR |
73,145.3801 ETC |
17.7630 EUR |
16.4860 EUR |
19.0000 EUR |
18.3720 EUR |
| 2021-04-13 |
17.5060 EUR |
78,837.0223 ETC |
16.3930 EUR |
16.3050 EUR |
18.4520 EUR |
17.6880 EUR |
| 2021-04-12 |
16.6581 EUR |
42,144.9875 ETC |
17.1000 EUR |
15.9670 EUR |
17.3050 EUR |
16.4410 EUR |
| 2021-04-11 |
17.1973 EUR |
60,234.3427 ETC |
17.1380 EUR |
16.6600 EUR |
17.9790 EUR |
16.8600 EUR |
| 2021-04-10 |
16.7440 EUR |
69,287.4225 ETC |
15.8350 EUR |
15.4610 EUR |
18.0000 EUR |
17.0050 EUR |
| 2021-04-09 |
16.0590 EUR |
31,752.3231 ETC |
16.5080 EUR |
15.6060 EUR |
16.8650 EUR |
15.7260 EUR |
| 2021-04-08 |
15.9110 EUR |
67,073.4398 ETC |
16.1410 EUR |
15.2000 EUR |
16.8450 EUR |
16.4760 EUR |
| 2021-04-07 |
16.2315 EUR |
181,080.6463 ETC |
14.9970 EUR |
14.0410 EUR |
17.7210 EUR |
16.3960 EUR |
| 2021-04-06 |
14.8631 EUR |
118,050.6262 ETC |
13.6110 EUR |
13.5110 EUR |
15.8020 EUR |
15.1670 EUR |
| 2021-04-05 |
12.8670 EUR |
41,854.8098 ETC |
12.4020 EUR |
12.2600 EUR |
13.3980 EUR |
13.3410 EUR |
| 2021-04-04 |
12.1393 EUR |
26,794.3501 ETC |
11.5000 EUR |
11.4880 EUR |
12.4030 EUR |
12.3570 EUR |
| 2021-04-03 |
12.4463 EUR |
35,269.8586 ETC |
12.9540 EUR |
11.5730 EUR |
13.0430 EUR |
11.8150 EUR |
| 2021-04-02 |
12.7694 EUR |
56,967.1934 ETC |
12.1980 EUR |
12.0290 EUR |
13.3350 EUR |
12.7990 EUR |
| 2021-04-01 |
11.9802 EUR |
30,528.6992 ETC |
12.0260 EUR |
11.5250 EUR |
12.3500 EUR |
12.1540 EUR |
| 2021-03-31 |
11.4277 EUR |
47,005.1053 ETC |
11.1190 EUR |
10.1510 EUR |
12.2610 EUR |
11.9800 EUR |
| 2021-03-30 |
10.9085 EUR |
29,783.5711 ETC |
10.7120 EUR |
10.5030 EUR |
11.1190 EUR |
11.0890 EUR |
| 2021-03-29 |
10.4271 EUR |
16,152.7282 ETC |
10.0690 EUR |
9.9946 EUR |
10.5840 EUR |
10.5500 EUR |
| 2021-03-28 |
10.0979 EUR |
8,304.1185 ETC |
10.0020 EUR |
9.9197 EUR |
10.2240 EUR |
10.0690 EUR |
| 2021-03-27 |
9.9728 EUR |
15,544.3612 ETC |
9.9853 EUR |
9.6850 EUR |
10.1710 EUR |
9.9990 EUR |
| 2021-03-26 |
9.7485 EUR |
16,384.5563 ETC |
9.5194 EUR |
9.4837 EUR |
9.9644 EUR |
9.8397 EUR |
| 2021-03-25 |
9.4617 EUR |
17,291.5911 ETC |
9.5648 EUR |
9.1616 EUR |
9.7015 EUR |
9.4338 EUR |
| 2021-03-24 |
10.4437 EUR |
13,007.3240 ETC |
10.4560 EUR |
10.1810 EUR |
10.6960 EUR |
10.3050 EUR |
| 2021-03-23 |
10.3285 EUR |
20,752.5575 ETC |
9.8037 EUR |
9.8037 EUR |
10.6920 EUR |
10.4490 EUR |
| 2021-03-22 |
10.1115 EUR |
15,791.6772 ETC |
10.0820 EUR |
9.7101 EUR |
10.4280 EUR |
9.8852 EUR |
| 2021-03-21 |
10.2566 EUR |
13,745.9083 ETC |
10.3320 EUR |
10.0610 EUR |
10.5390 EUR |
10.1180 EUR |
| 2021-03-20 |
10.6271 EUR |
27,362.1190 ETC |
10.2850 EUR |
10.2850 EUR |
10.8500 EUR |
10.3870 EUR |
| 2021-03-19 |
10.3591 EUR |
15,279.6190 ETC |
10.2110 EUR |
10.0320 EUR |
10.4570 EUR |
10.3370 EUR |
| 2021-03-18 |
10.3700 EUR |
15,600.3601 ETC |
10.4820 EUR |
10.2000 EUR |
10.5790 EUR |
10.2920 EUR |
| 2021-03-17 |
10.2090 EUR |
19,148.3068 ETC |
10.4390 EUR |
9.9381 EUR |
10.4500 EUR |
10.4090 EUR |
| 2021-03-16 |
10.3178 EUR |
18,385.4903 ETC |
10.2010 EUR |
9.6519 EUR |
10.5940 EUR |
10.3740 EUR |
| 2021-03-15 |
10.3584 EUR |
28,306.9787 ETC |
10.7070 EUR |
9.8800 EUR |
10.9200 EUR |
10.4370 EUR |