Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |