Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-02-22 |
12.1980 EUR |
98,745.8572 ETC |
12.9210 EUR |
7.5700 EUR |
12.9640 EUR |
11.4750 EUR |
| 2021-02-21 |
12.7555 EUR |
56,566.4874 ETC |
12.5650 EUR |
12.3260 EUR |
13.5730 EUR |
12.9460 EUR |
| 2021-02-20 |
12.6005 EUR |
98,177.5144 ETC |
12.6870 EUR |
12.0000 EUR |
14.4090 EUR |
12.5140 EUR |
| 2021-02-19 |
12.5515 EUR |
78,431.9927 ETC |
12.4160 EUR |
11.9000 EUR |
13.1000 EUR |
12.6870 EUR |
| 2021-02-18 |
12.5615 EUR |
77,438.6190 ETC |
12.7500 EUR |
12.1440 EUR |
13.0790 EUR |
12.3730 EUR |
| 2021-02-17 |
12.3250 EUR |
72,601.3234 ETC |
11.9000 EUR |
11.4500 EUR |
13.1210 EUR |
12.7500 EUR |
| 2021-02-16 |
12.0000 EUR |
51,627.1420 ETC |
12.1000 EUR |
11.3900 EUR |
12.7150 EUR |
11.9000 EUR |
| 2021-02-15 |
12.7400 EUR |
118,171.2658 ETC |
13.3750 EUR |
10.9530 EUR |
13.7000 EUR |
12.1050 EUR |
| 2021-02-14 |
13.5550 EUR |
191,515.8171 ETC |
13.8500 EUR |
12.8700 EUR |
14.8600 EUR |
13.2600 EUR |
| 2021-02-13 |
11.8247 EUR |
325,028.8579 ETC |
9.8763 EUR |
9.7158 EUR |
16.6720 EUR |
13.7730 EUR |
| 2021-02-12 |
9.7975 EUR |
84,016.8465 ETC |
9.7000 EUR |
9.2247 EUR |
10.1350 EUR |
9.8950 EUR |
| 2021-02-11 |
9.1919 EUR |
96,594.6586 ETC |
8.6921 EUR |
8.5820 EUR |
9.8046 EUR |
9.6916 EUR |
| 2021-02-10 |
8.2410 EUR |
156,899.5081 ETC |
7.9220 EUR |
7.8936 EUR |
9.4574 EUR |
8.5600 EUR |
| 2021-02-09 |
7.5891 EUR |
30,347.8376 ETC |
7.2278 EUR |
7.1550 EUR |
8.2500 EUR |
7.9503 EUR |
| 2021-02-08 |
7.0268 EUR |
34,882.5719 ETC |
6.8568 EUR |
6.7440 EUR |
7.2754 EUR |
7.1967 EUR |
| 2021-02-07 |
7.1233 EUR |
40,094.9103 ETC |
7.3208 EUR |
6.5355 EUR |
7.4882 EUR |
6.9257 EUR |
| 2021-02-06 |
7.2251 EUR |
89,106.7963 ETC |
7.1415 EUR |
6.8184 EUR |
7.5595 EUR |
7.3086 EUR |
| 2021-02-05 |
6.7447 EUR |
61,456.5820 ETC |
6.3802 EUR |
6.3802 EUR |
7.3956 EUR |
7.1092 EUR |
| 2021-02-04 |
6.4846 EUR |
22,420.4686 ETC |
6.5820 EUR |
6.3000 EUR |
6.7475 EUR |
6.3871 EUR |
| 2021-02-03 |
6.5195 EUR |
45,733.0393 ETC |
6.4673 EUR |
6.3570 EUR |
6.6456 EUR |
6.5716 EUR |
| 2021-02-02 |
6.3843 EUR |
37,541.0547 ETC |
6.2446 EUR |
6.1655 EUR |
6.5896 EUR |
6.5239 EUR |
| 2021-02-01 |
6.1308 EUR |
19,853.6118 ETC |
6.0460 EUR |
6.0170 EUR |
6.3536 EUR |
6.2155 EUR |
| 2021-01-31 |
6.1918 EUR |
20,158.1693 ETC |
6.2279 EUR |
5.9885 EUR |
6.3487 EUR |
6.1557 EUR |
| 2021-01-30 |
6.2584 EUR |
22,376.7052 ETC |
6.2985 EUR |
6.0394 EUR |
6.4497 EUR |
6.2183 EUR |
| 2021-01-29 |
6.3225 EUR |
42,635.5415 ETC |
6.3337 EUR |
6.1141 EUR |
6.6446 EUR |
6.3112 EUR |
| 2021-01-28 |
6.0281 EUR |
79,414.4393 ETC |
5.7098 EUR |
5.5969 EUR |
7.0000 EUR |
6.3464 EUR |
| 2021-01-27 |
5.9250 EUR |
36,771.0105 ETC |
6.1198 EUR |
5.4901 EUR |
6.1198 EUR |
5.7302 EUR |
| 2021-01-26 |
6.1250 EUR |
12,855.1465 ETC |
6.1589 EUR |
5.8502 EUR |
6.2774 EUR |
6.0911 EUR |
| 2021-01-25 |
6.2305 EUR |
25,969.4835 ETC |
6.2997 EUR |
6.0702 EUR |
6.5398 EUR |
6.1612 EUR |
| 2021-01-24 |
6.1798 EUR |
20,744.4995 ETC |
6.0669 EUR |
6.0027 EUR |
6.4100 EUR |
6.2926 EUR |