Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-22 |
6.0015 EUR |
25,538.1454 ETC |
5.8691 EUR |
5.4821 EUR |
6.2100 EUR |
6.1338 EUR |
| 2021-01-21 |
6.2048 EUR |
25,779.2820 ETC |
6.5491 EUR |
5.4500 EUR |
6.7631 EUR |
5.8604 EUR |
| 2021-01-20 |
6.4992 EUR |
24,130.6348 ETC |
6.4510 EUR |
6.1317 EUR |
6.6473 EUR |
6.5474 EUR |
| 2021-01-19 |
6.4084 EUR |
81,797.5106 ETC |
6.3526 EUR |
6.3230 EUR |
7.0100 EUR |
6.4641 EUR |
| 2021-01-18 |
6.3797 EUR |
51,129.8929 ETC |
6.3774 EUR |
6.1800 EUR |
6.5450 EUR |
6.3820 EUR |
| 2021-01-17 |
6.3979 EUR |
29,541.4433 ETC |
6.4010 EUR |
6.0729 EUR |
6.6981 EUR |
6.3948 EUR |
| 2021-01-16 |
6.3757 EUR |
47,168.3376 ETC |
6.2674 EUR |
5.9028 EUR |
6.7500 EUR |
6.4840 EUR |
| 2021-01-15 |
6.3326 EUR |
44,816.4391 ETC |
6.3979 EUR |
5.7000 EUR |
6.5706 EUR |
6.2673 EUR |
| 2021-01-14 |
6.4274 EUR |
127,462.3781 ETC |
6.4784 EUR |
6.0180 EUR |
6.8000 EUR |
6.3763 EUR |
| 2021-01-13 |
6.1419 EUR |
69,914.9570 ETC |
5.8573 EUR |
5.6634 EUR |
6.6700 EUR |
6.4264 EUR |
| 2021-01-12 |
5.9690 EUR |
132,373.7783 ETC |
6.0874 EUR |
5.5955 EUR |
6.4898 EUR |
5.8506 EUR |
| 2021-01-11 |
6.7182 EUR |
251,232.7893 ETC |
7.3339 EUR |
4.3020 EUR |
7.3339 EUR |
6.1024 EUR |
| 2021-01-10 |
6.7921 EUR |
298,472.6568 ETC |
6.3142 EUR |
6.2400 EUR |
8.2697 EUR |
7.2700 EUR |
| 2021-01-09 |
6.0001 EUR |
74,321.1483 ETC |
5.6876 EUR |
5.4000 EUR |
6.6623 EUR |
6.3126 EUR |
| 2021-01-08 |
5.8125 EUR |
27,003.8967 ETC |
5.9455 EUR |
5.4377 EUR |
5.9553 EUR |
5.6794 EUR |
| 2021-01-07 |
6.0466 EUR |
69,489.3685 ETC |
6.1936 EUR |
5.3550 EUR |
6.3299 EUR |
5.8996 EUR |
| 2021-01-06 |
5.9313 EUR |
45,866.5794 ETC |
5.7670 EUR |
5.6502 EUR |
6.4000 EUR |
6.0956 EUR |
| 2021-01-05 |
5.8232 EUR |
59,323.7067 ETC |
5.7615 EUR |
5.1061 EUR |
6.0500 EUR |
5.8848 EUR |
| 2021-01-04 |
5.5388 EUR |
75,491.6170 ETC |
5.3091 EUR |
4.9500 EUR |
6.2500 EUR |
5.7684 EUR |
| 2021-01-03 |
4.9724 EUR |
57,216.4828 ETC |
4.6558 EUR |
4.6121 EUR |
5.4000 EUR |
5.2890 EUR |
| 2021-01-02 |
4.6592 EUR |
12,287.1902 ETC |
4.6656 EUR |
4.2500 EUR |
4.8975 EUR |
4.6528 EUR |
| 2021-01-01 |
4.6271 EUR |
5,676.4314 ETC |
4.6017 EUR |
4.5764 EUR |
4.8203 EUR |
4.6524 EUR |
| 2020-12-31 |
4.6254 EUR |
8,832.3612 ETC |
4.6299 EUR |
4.5165 EUR |
4.7354 EUR |
4.6208 EUR |
| 2020-12-30 |
4.6201 EUR |
11,107.2229 ETC |
4.6298 EUR |
4.4652 EUR |
4.8094 EUR |
4.6104 EUR |
| 2020-12-29 |
4.7626 EUR |
15,846.9507 ETC |
4.8707 EUR |
4.3790 EUR |
4.9194 EUR |
4.6544 EUR |
| 2020-12-28 |
4.8501 EUR |
30,470.4466 ETC |
4.8628 EUR |
4.7385 EUR |
5.0784 EUR |
4.8374 EUR |
| 2020-12-27 |
4.7386 EUR |
27,136.9625 ETC |
4.7600 EUR |
4.2500 EUR |
5.0500 EUR |
4.7171 EUR |
| 2020-12-26 |
4.7221 EUR |
18,686.7181 ETC |
4.7040 EUR |
4.5018 EUR |
4.8850 EUR |
4.7401 EUR |
| 2020-12-25 |
4.6416 EUR |
21,745.5510 ETC |
4.5791 EUR |
4.5103 EUR |
5.2000 EUR |
4.7040 EUR |
| 2020-12-24 |
4.3859 EUR |
22,192.5186 ETC |
4.1662 EUR |
4.0658 EUR |
4.6513 EUR |
4.6056 EUR |
| 2020-12-23 |
4.5996 EUR |
36,324.8168 ETC |
5.0157 EUR |
3.8823 EUR |
5.0294 EUR |
4.1834 EUR |
| 2020-12-22 |
5.0433 EUR |
24,719.5461 ETC |
5.0551 EUR |
4.7267 EUR |
5.0728 EUR |
5.0314 EUR |
| 2020-12-21 |
5.2641 EUR |
13,158.1479 ETC |
5.4730 EUR |
4.9651 EUR |
5.8000 EUR |
5.0551 EUR |
| 2020-12-20 |
5.2867 EUR |
20,714.3668 ETC |
5.2208 EUR |
5.1000 EUR |
5.6330 EUR |
5.3526 EUR |
| 2020-12-19 |
5.2317 EUR |
11,012.1309 ETC |
5.2090 EUR |
5.1327 EUR |
5.3500 EUR |
5.2544 EUR |
| 2020-12-18 |
5.2257 EUR |
8,228.7227 ETC |
5.2270 EUR |
5.1500 EUR |
5.4122 EUR |
5.2243 EUR |
| 2020-12-17 |
5.3104 EUR |
32,567.5126 ETC |
5.3310 EUR |
5.0329 EUR |
5.5813 EUR |
5.2898 EUR |
| 2020-12-16 |
5.1264 EUR |
8,740.1350 ETC |
4.9393 EUR |
4.9000 EUR |
5.3134 EUR |
5.3134 EUR |
| 2020-12-15 |
4.9833 EUR |
5,839.4060 ETC |
4.9781 EUR |
4.9100 EUR |
5.1000 EUR |
4.9885 EUR |
| 2020-12-14 |
5.0043 EUR |
5,328.1918 ETC |
5.0110 EUR |
4.8844 EUR |
5.0456 EUR |
4.9976 EUR |
| 2020-12-13 |
4.9731 EUR |
9,383.3386 ETC |
4.9317 EUR |
4.8822 EUR |
5.1500 EUR |
5.0145 EUR |
| 2020-12-12 |
4.8773 EUR |
8,099.1510 ETC |
4.8084 EUR |
4.8084 EUR |
5.0543 EUR |
4.9461 EUR |
| 2020-12-11 |
4.8221 EUR |
3,726.9216 ETC |
4.8629 EUR |
4.6989 EUR |
4.9282 EUR |
4.7812 EUR |
| 2020-12-10 |
4.9440 EUR |
7,342.6603 ETC |
5.0026 EUR |
4.7755 EUR |
5.0411 EUR |
4.8853 EUR |
| 2020-12-09 |
4.9235 EUR |
31,690.6819 ETC |
4.7950 EUR |
4.5677 EUR |
5.1619 EUR |
5.0519 EUR |
| 2020-12-08 |
4.9170 EUR |
7,300.9007 ETC |
5.0629 EUR |
4.7083 EUR |
5.0655 EUR |
4.7710 EUR |
| 2020-12-07 |
5.0784 EUR |
7,143.8391 ETC |
5.0883 EUR |
5.0129 EUR |
5.1252 EUR |
5.0684 EUR |
| 2020-12-06 |
5.1191 EUR |
7,669.5851 ETC |
5.1405 EUR |
4.9798 EUR |
5.1531 EUR |
5.0977 EUR |
| 2020-12-05 |
5.0247 EUR |
6,782.4794 ETC |
4.9442 EUR |
4.8837 EUR |
5.1530 EUR |
5.1051 EUR |
| 2020-12-04 |
5.1901 EUR |
19,072.8708 ETC |
5.4200 EUR |
4.8853 EUR |
5.4817 EUR |
4.9602 EUR |