Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-09-25 |
4.2727 EUR |
2,371.0923 ETC |
4.2630 EUR |
4.2000 EUR |
4.2961 EUR |
4.2824 EUR |
| 2020-09-24 |
4.2178 EUR |
1,564.9157 ETC |
4.1742 EUR |
4.1533 EUR |
4.2774 EUR |
4.2614 EUR |
| 2020-09-23 |
4.2020 EUR |
4,084.8731 ETC |
4.2393 EUR |
4.0924 EUR |
4.2861 EUR |
4.1646 EUR |
| 2020-09-22 |
4.1731 EUR |
2,299.4386 ETC |
4.1208 EUR |
4.0536 EUR |
4.2415 EUR |
4.2253 EUR |
| 2020-09-21 |
4.2233 EUR |
5,864.8780 ETC |
4.3102 EUR |
3.9840 EUR |
4.3241 EUR |
4.1363 EUR |
| 2020-09-20 |
4.3533 EUR |
1,399.3211 ETC |
4.4083 EUR |
4.2590 EUR |
4.4083 EUR |
4.2982 EUR |
| 2020-09-19 |
4.3793 EUR |
794.9944 ETC |
4.3643 EUR |
4.3588 EUR |
4.4212 EUR |
4.3942 EUR |
| 2020-09-18 |
4.3849 EUR |
1,238.4105 ETC |
4.3998 EUR |
4.2684 EUR |
4.3998 EUR |
4.3699 EUR |
| 2020-09-17 |
4.3638 EUR |
3,323.7985 ETC |
4.3296 EUR |
4.3177 EUR |
4.4077 EUR |
4.3979 EUR |
| 2020-09-16 |
4.3187 EUR |
1,032.9721 ETC |
4.2879 EUR |
4.2649 EUR |
4.3753 EUR |
4.3494 EUR |
| 2020-09-15 |
4.3470 EUR |
5,222.0969 ETC |
4.3345 EUR |
4.3087 EUR |
4.4883 EUR |
4.3595 EUR |
| 2020-09-14 |
4.3109 EUR |
3,236.9900 ETC |
4.2570 EUR |
4.2421 EUR |
4.3754 EUR |
4.3647 EUR |
| 2020-09-13 |
4.3310 EUR |
4,351.0136 ETC |
4.4023 EUR |
4.1798 EUR |
4.5116 EUR |
4.2596 EUR |
| 2020-09-12 |
4.3997 EUR |
1,360.8760 ETC |
4.3868 EUR |
4.3613 EUR |
4.4296 EUR |
4.4126 EUR |
| 2020-09-11 |
4.3710 EUR |
1,915.0142 ETC |
4.3233 EUR |
4.3131 EUR |
4.4187 EUR |
4.4187 EUR |
| 2020-09-10 |
4.3532 EUR |
8,474.0311 ETC |
4.3103 EUR |
4.3031 EUR |
4.4201 EUR |
4.3960 EUR |
| 2020-09-09 |
4.3213 EUR |
4,857.9266 ETC |
4.3270 EUR |
4.2351 EUR |
4.3837 EUR |
4.3156 EUR |
| 2020-09-08 |
4.3224 EUR |
1,841.4667 ETC |
4.3285 EUR |
4.2102 EUR |
4.4130 EUR |
4.3163 EUR |
| 2020-09-07 |
4.3244 EUR |
6,384.7351 ETC |
4.3212 EUR |
4.1143 EUR |
4.3275 EUR |
4.3275 EUR |
| 2020-09-06 |
4.3241 EUR |
12,405.6053 ETC |
4.2765 EUR |
4.1822 EUR |
4.4451 EUR |
4.3717 EUR |
| 2020-09-05 |
4.4093 EUR |
7,051.5287 ETC |
4.5747 EUR |
4.1000 EUR |
4.5747 EUR |
4.2438 EUR |
| 2020-09-04 |
4.5708 EUR |
6,980.8988 ETC |
4.6419 EUR |
4.1622 EUR |
4.6419 EUR |
4.4996 EUR |
| 2020-09-03 |
4.9823 EUR |
6,815.2720 ETC |
5.3116 EUR |
4.0000 EUR |
5.3142 EUR |
4.6529 EUR |
| 2020-09-02 |
5.4796 EUR |
3,139.9061 ETC |
5.6104 EUR |
5.1883 EUR |
5.6507 EUR |
5.3487 EUR |
| 2020-09-01 |
5.5518 EUR |
4,943.4319 ETC |
5.4931 EUR |
5.4803 EUR |
5.6356 EUR |
5.6105 EUR |
| 2020-08-31 |
5.5808 EUR |
3,149.6402 ETC |
5.6249 EUR |
5.4844 EUR |
5.6729 EUR |
5.5366 EUR |
| 2020-08-30 |
5.5613 EUR |
4,384.7276 ETC |
5.5001 EUR |
5.3746 EUR |
5.6225 EUR |
5.6225 EUR |
| 2020-08-29 |
5.5041 EUR |
2,052.1490 ETC |
5.5137 EUR |
5.4501 EUR |
5.6049 EUR |
5.4945 EUR |
| 2020-08-28 |
5.4706 EUR |
8,122.0126 ETC |
5.4295 EUR |
5.4295 EUR |
5.5647 EUR |
5.5116 EUR |
| 2020-08-27 |
5.4033 EUR |
5,812.8903 ETC |
5.4535 EUR |
5.2727 EUR |
5.6978 EUR |
5.3530 EUR |
| 2020-08-26 |
5.4672 EUR |
4,512.6858 ETC |
5.4478 EUR |
5.4460 EUR |
5.6534 EUR |
5.4866 EUR |