Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-10-14 |
4.5846 EUR |
2,915.5528 ETC |
4.5652 EUR |
4.5352 EUR |
4.6400 EUR |
4.6040 EUR |
| 2020-10-13 |
4.5984 EUR |
5,780.3122 ETC |
4.6099 EUR |
4.5069 EUR |
4.6600 EUR |
4.5868 EUR |
| 2020-10-12 |
4.6082 EUR |
4,501.2333 ETC |
4.6000 EUR |
4.0500 EUR |
4.6820 EUR |
4.6164 EUR |
| 2020-10-11 |
4.5397 EUR |
2,947.0278 ETC |
4.4884 EUR |
4.4704 EUR |
4.5922 EUR |
4.5910 EUR |
| 2020-10-10 |
4.4597 EUR |
3,647.5857 ETC |
4.4697 EUR |
4.4497 EUR |
4.5933 EUR |
4.4497 EUR |
| 2020-10-09 |
4.4583 EUR |
1,510.7114 ETC |
4.4650 EUR |
4.3849 EUR |
4.4991 EUR |
4.4515 EUR |
| 2020-10-08 |
4.4209 EUR |
1,069.5913 ETC |
4.4004 EUR |
4.3714 EUR |
4.4777 EUR |
4.4413 EUR |
| 2020-10-07 |
4.4115 EUR |
3,338.0552 ETC |
4.4396 EUR |
4.3834 EUR |
4.4977 EUR |
4.3834 EUR |
| 2020-10-06 |
4.4055 EUR |
1,667.5651 ETC |
4.3509 EUR |
4.3058 EUR |
4.5384 EUR |
4.4601 EUR |
| 2020-10-05 |
4.3890 EUR |
2,066.9011 ETC |
4.4231 EUR |
4.3339 EUR |
4.4400 EUR |
4.3548 EUR |
| 2020-10-04 |
4.4002 EUR |
904.9147 ETC |
4.3950 EUR |
4.3469 EUR |
4.4629 EUR |
4.4053 EUR |
| 2020-10-03 |
4.4029 EUR |
1,750.0669 ETC |
4.4145 EUR |
4.3634 EUR |
4.4514 EUR |
4.3912 EUR |
| 2020-10-02 |
4.4791 EUR |
1,453.6778 ETC |
4.5159 EUR |
4.3078 EUR |
4.5159 EUR |
4.4423 EUR |
| 2020-10-01 |
4.5575 EUR |
2,815.1789 ETC |
4.6070 EUR |
4.4211 EUR |
4.6736 EUR |
4.5080 EUR |
| 2020-09-30 |
4.5997 EUR |
3,060.8490 ETC |
4.5807 EUR |
4.5058 EUR |
4.6187 EUR |
4.6187 EUR |
| 2020-09-29 |
4.6311 EUR |
1,456.7114 ETC |
4.6690 EUR |
4.5471 EUR |
4.6690 EUR |
4.5932 EUR |
| 2020-09-28 |
4.7304 EUR |
4,959.6607 ETC |
4.7018 EUR |
4.6639 EUR |
4.7967 EUR |
4.7590 EUR |
| 2020-09-27 |
4.6608 EUR |
9,639.4119 ETC |
4.6850 EUR |
4.5968 EUR |
5.1000 EUR |
4.6366 EUR |
| 2020-09-26 |
4.4597 EUR |
10,978.9069 ETC |
4.3096 EUR |
4.2982 EUR |
4.7001 EUR |
4.6097 EUR |