Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-14 |
11.2005 EUR |
32,898.8642 ETC |
11.3210 EUR |
10.5730 EUR |
11.5710 EUR |
10.8930 EUR |
| 2021-03-13 |
10.8155 EUR |
88,298.0228 ETC |
9.9406 EUR |
9.6743 EUR |
11.8840 EUR |
11.4490 EUR |
| 2021-03-12 |
10.0893 EUR |
25,906.9648 ETC |
10.2510 EUR |
9.6332 EUR |
10.4730 EUR |
9.7827 EUR |
| 2021-03-11 |
10.2164 EUR |
40,691.0426 ETC |
10.0670 EUR |
9.8500 EUR |
10.5020 EUR |
10.1780 EUR |
| 2021-03-10 |
10.2274 EUR |
41,919.6639 ETC |
10.4520 EUR |
9.8452 EUR |
10.7620 EUR |
10.1510 EUR |
| 2021-03-09 |
10.1232 EUR |
48,710.2421 ETC |
9.8625 EUR |
9.7312 EUR |
10.6640 EUR |
10.2160 EUR |
| 2021-03-08 |
9.6555 EUR |
34,652.8514 ETC |
9.6686 EUR |
9.3479 EUR |
10.0400 EUR |
9.6733 EUR |
| 2021-03-07 |
9.6413 EUR |
32,997.8179 ETC |
9.3762 EUR |
9.3717 EUR |
9.8944 EUR |
9.4989 EUR |
| 2021-03-06 |
9.2653 EUR |
18,722.4397 ETC |
9.2185 EUR |
8.9843 EUR |
9.4636 EUR |
9.3707 EUR |
| 2021-03-05 |
9.0738 EUR |
16,909.1206 ETC |
9.1150 EUR |
8.6876 EUR |
9.3483 EUR |
9.2750 EUR |
| 2021-03-04 |
9.3741 EUR |
24,449.8087 ETC |
9.3401 EUR |
8.9414 EUR |
9.7246 EUR |
9.2054 EUR |
| 2021-03-03 |
9.4230 EUR |
43,357.8543 ETC |
9.0012 EUR |
8.9981 EUR |
9.7235 EUR |
9.2733 EUR |
| 2021-03-02 |
9.1837 EUR |
32,871.5506 ETC |
9.2082 EUR |
8.7525 EUR |
9.6270 EUR |
8.9859 EUR |
| 2021-03-01 |
8.8918 EUR |
38,047.7648 ETC |
8.6304 EUR |
8.4343 EUR |
9.3107 EUR |
9.0067 EUR |
| 2021-02-28 |
8.5874 EUR |
24,031.9810 ETC |
9.1789 EUR |
8.0695 EUR |
9.2772 EUR |
8.5889 EUR |
| 2021-02-27 |
9.2878 EUR |
29,009.3612 ETC |
8.9240 EUR |
8.9240 EUR |
9.5567 EUR |
9.2227 EUR |
| 2021-02-26 |
8.8562 EUR |
46,882.7882 ETC |
9.0200 EUR |
8.2858 EUR |
9.3585 EUR |
8.7464 EUR |
| 2021-02-25 |
9.4377 EUR |
35,990.7272 ETC |
9.7707 EUR |
9.0614 EUR |
9.9950 EUR |
9.1047 EUR |
| 2021-02-24 |
9.5748 EUR |
71,446.8644 ETC |
9.3761 EUR |
8.9267 EUR |
11.1670 EUR |
9.7734 EUR |
| 2021-02-23 |
10.4248 EUR |
110,557.3496 ETC |
11.5080 EUR |
4.5000 EUR |
11.5390 EUR |
9.3415 EUR |