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