Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-01-23 |
6.1347 EUR |
19,216.7421 ETC |
6.1284 EUR |
5.8397 EUR |
6.2687 EUR |
6.1409 EUR |
| 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 |