Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-03 |
5.3070 EUR |
21,215.4734 ETC |
5.1722 EUR |
5.0873 EUR |
5.4471 EUR |
5.4417 EUR |
| 2020-12-02 |
5.1156 EUR |
10,880.9580 ETC |
5.0788 EUR |
5.0454 EUR |
5.3014 EUR |
5.1523 EUR |
| 2020-12-01 |
5.3806 EUR |
40,151.5384 ETC |
5.6339 EUR |
5.0000 EUR |
5.8230 EUR |
5.1273 EUR |
| 2020-11-30 |
5.4919 EUR |
34,775.9805 ETC |
5.3700 EUR |
5.2700 EUR |
5.7448 EUR |
5.6138 EUR |
| 2020-11-29 |
5.3083 EUR |
10,255.8643 ETC |
5.2780 EUR |
5.1553 EUR |
5.4175 EUR |
5.3385 EUR |
| 2020-11-28 |
5.2588 EUR |
14,667.7196 ETC |
5.2005 EUR |
5.1195 EUR |
5.5300 EUR |
5.3170 EUR |
| 2020-11-27 |
5.1803 EUR |
9,954.0323 ETC |
5.1730 EUR |
4.9627 EUR |
5.4569 EUR |
5.1876 EUR |
| 2020-11-26 |
5.4735 EUR |
29,841.9445 ETC |
5.8423 EUR |
4.6000 EUR |
5.9961 EUR |
5.1046 EUR |
| 2020-11-25 |
6.0453 EUR |
44,528.5628 ETC |
6.1546 EUR |
5.4400 EUR |
6.8120 EUR |
5.9360 EUR |
| 2020-11-24 |
5.8282 EUR |
47,511.4531 ETC |
5.4998 EUR |
4.7500 EUR |
6.2611 EUR |
6.1566 EUR |
| 2020-11-23 |
5.3281 EUR |
21,235.0317 ETC |
5.1229 EUR |
5.0374 EUR |
5.5333 EUR |
5.5333 EUR |
| 2020-11-22 |
5.3044 EUR |
25,144.7610 ETC |
5.5320 EUR |
4.7809 EUR |
5.6533 EUR |
5.0768 EUR |
| 2020-11-21 |
5.3229 EUR |
21,232.2624 ETC |
5.1199 EUR |
4.9279 EUR |
5.6400 EUR |
5.5258 EUR |
| 2020-11-20 |
5.0433 EUR |
17,324.0492 ETC |
4.9852 EUR |
4.9174 EUR |
5.5145 EUR |
5.1014 EUR |
| 2020-11-19 |
5.0357 EUR |
16,097.3587 ETC |
5.0968 EUR |
4.8500 EUR |
5.1758 EUR |
4.9746 EUR |
| 2020-11-18 |
5.0142 EUR |
25,381.5375 ETC |
4.9091 EUR |
4.4586 EUR |
5.3463 EUR |
5.1192 EUR |
| 2020-11-17 |
4.6983 EUR |
21,008.8929 ETC |
4.5601 EUR |
4.5534 EUR |
5.0000 EUR |
4.8365 EUR |
| 2020-11-16 |
4.3993 EUR |
19,813.3273 ETC |
4.2384 EUR |
4.2311 EUR |
4.6500 EUR |
4.5602 EUR |
| 2020-11-15 |
4.2452 EUR |
4,665.4579 ETC |
4.2326 EUR |
4.1961 EUR |
4.3078 EUR |
4.2578 EUR |
| 2020-11-14 |
4.2794 EUR |
3,076.2904 ETC |
4.3135 EUR |
4.2260 EUR |
4.3741 EUR |
4.2453 EUR |
| 2020-11-13 |
4.2911 EUR |
3,635.6310 ETC |
4.2544 EUR |
4.2449 EUR |
4.4280 EUR |
4.3277 EUR |
| 2020-11-12 |
4.2673 EUR |
2,317.2166 ETC |
4.3033 EUR |
4.2292 EUR |
4.3442 EUR |
4.2313 EUR |
| 2020-11-11 |
4.3517 EUR |
3,941.5158 ETC |
4.3861 EUR |
4.3151 EUR |
4.3972 EUR |
4.3173 EUR |
| 2020-11-10 |
4.3032 EUR |
3,757.3364 ETC |
4.2558 EUR |
4.2481 EUR |
4.4524 EUR |
4.3505 EUR |
| 2020-11-09 |
4.2963 EUR |
5,092.2998 ETC |
4.3387 EUR |
4.1601 EUR |
4.3682 EUR |
4.2538 EUR |
| 2020-11-08 |
4.3173 EUR |
3,321.2033 ETC |
4.2748 EUR |
4.2716 EUR |
4.4222 EUR |
4.3597 EUR |
| 2020-11-07 |
4.4307 EUR |
8,851.0984 ETC |
4.5576 EUR |
4.1298 EUR |
4.6891 EUR |
4.3037 EUR |
| 2020-11-06 |
4.4251 EUR |
9,506.4943 ETC |
4.3338 EUR |
4.2926 EUR |
4.5977 EUR |
4.5164 EUR |
| 2020-11-05 |
4.2674 EUR |
2,239.8872 ETC |
4.1766 EUR |
4.1061 EUR |
4.3581 EUR |
4.3581 EUR |
| 2020-11-04 |
4.1737 EUR |
4,924.1724 ETC |
4.1549 EUR |
4.0072 EUR |
4.3173 EUR |
4.1924 EUR |
| 2020-11-03 |
4.2317 EUR |
3,425.2965 ETC |
4.2979 EUR |
4.0500 EUR |
4.2979 EUR |
4.1655 EUR |
| 2020-11-02 |
4.4035 EUR |
2,647.9082 ETC |
4.5160 EUR |
4.2657 EUR |
4.5769 EUR |
4.2910 EUR |
| 2020-11-01 |
4.5439 EUR |
5,457.3123 ETC |
4.5417 EUR |
4.4348 EUR |
4.5746 EUR |
4.5460 EUR |
| 2020-10-31 |
4.5272 EUR |
1,418.6419 ETC |
4.5000 EUR |
4.4688 EUR |
4.5769 EUR |
4.5544 EUR |
| 2020-10-30 |
4.5886 EUR |
5,432.8980 ETC |
4.6118 EUR |
4.4686 EUR |
4.7000 EUR |
4.5653 EUR |
| 2020-10-29 |
4.5888 EUR |
2,277.8850 ETC |
4.5364 EUR |
4.4937 EUR |
4.7233 EUR |
4.6412 EUR |
| 2020-10-28 |
4.5847 EUR |
2,780.1024 ETC |
4.6304 EUR |
4.4919 EUR |
4.7237 EUR |
4.5390 EUR |
| 2020-10-27 |
4.6440 EUR |
1,493.1159 ETC |
4.6548 EUR |
4.6200 EUR |
4.7600 EUR |
4.6331 EUR |
| 2020-10-26 |
4.6802 EUR |
2,007.7653 ETC |
4.7116 EUR |
4.5280 EUR |
4.7861 EUR |
4.6488 EUR |
| 2020-10-25 |
4.7153 EUR |
3,195.1650 ETC |
4.7040 EUR |
4.6031 EUR |
4.7836 EUR |
4.7265 EUR |
| 2020-10-24 |
4.7165 EUR |
3,833.8071 ETC |
4.7187 EUR |
4.5973 EUR |
5.0100 EUR |
4.7143 EUR |
| 2020-10-23 |
4.7170 EUR |
3,103.6013 ETC |
4.7089 EUR |
4.4388 EUR |
4.8036 EUR |
4.7251 EUR |
| 2020-10-22 |
4.6802 EUR |
8,214.1059 ETC |
4.5736 EUR |
4.2600 EUR |
4.8425 EUR |
4.7867 EUR |
| 2020-10-21 |
4.3530 EUR |
4,185.9658 ETC |
4.3162 EUR |
4.2000 EUR |
4.7500 EUR |
4.3898 EUR |
| 2020-10-20 |
4.4004 EUR |
1,714.4578 ETC |
4.5046 EUR |
4.2868 EUR |
4.5618 EUR |
4.2961 EUR |
| 2020-10-19 |
4.5114 EUR |
1,146.2169 ETC |
4.5839 EUR |
4.4273 EUR |
4.5924 EUR |
4.4389 EUR |
| 2020-10-18 |
4.5123 EUR |
2,921.0135 ETC |
4.4450 EUR |
4.4347 EUR |
4.6285 EUR |
4.5795 EUR |
| 2020-10-17 |
4.4831 EUR |
1,250.2377 ETC |
4.5232 EUR |
4.4125 EUR |
4.5953 EUR |
4.4429 EUR |
| 2020-10-16 |
4.5215 EUR |
2,007.2374 ETC |
4.5989 EUR |
4.3998 EUR |
4.5989 EUR |
4.4440 EUR |
| 2020-10-15 |
4.5909 EUR |
2,384.3822 ETC |
4.5822 EUR |
4.5333 EUR |
4.6298 EUR |
4.5995 EUR |