Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-25 |
5.6597 EUR |
7,817.8769 ETC |
5.8215 EUR |
5.4170 EUR |
5.8215 EUR |
5.4979 EUR |
| 2020-08-24 |
5.7978 EUR |
5,861.4884 ETC |
5.7515 EUR |
5.7437 EUR |
5.9700 EUR |
5.8440 EUR |
| 2020-08-23 |
5.7443 EUR |
4,834.9769 ETC |
5.7511 EUR |
5.6426 EUR |
5.7894 EUR |
5.7374 EUR |
| 2020-08-22 |
5.6914 EUR |
9,274.7274 ETC |
5.6300 EUR |
5.5802 EUR |
5.7616 EUR |
5.7528 EUR |
| 2020-08-21 |
5.7535 EUR |
13,888.2701 ETC |
5.8769 EUR |
5.6278 EUR |
5.9674 EUR |
5.6300 EUR |
| 2020-08-20 |
5.8464 EUR |
8,464.4998 ETC |
5.7922 EUR |
5.7194 EUR |
6.0000 EUR |
5.9005 EUR |
| 2020-08-19 |
5.9444 EUR |
8,620.6225 ETC |
6.1224 EUR |
5.6500 EUR |
6.1224 EUR |
5.7664 EUR |
| 2020-08-18 |
6.2034 EUR |
14,068.9639 ETC |
6.2991 EUR |
5.9018 EUR |
6.5520 EUR |
6.1077 EUR |
| 2020-08-17 |
6.1656 EUR |
9,582.7870 ETC |
6.0811 EUR |
5.9942 EUR |
6.3513 EUR |
6.2500 EUR |
| 2020-08-16 |
6.0427 EUR |
9,059.7340 ETC |
6.0420 EUR |
5.8676 EUR |
6.1409 EUR |
6.0433 EUR |
| 2020-08-15 |
5.9616 EUR |
20,844.1654 ETC |
5.8399 EUR |
5.8286 EUR |
6.1500 EUR |
6.0833 EUR |
| 2020-08-14 |
5.8607 EUR |
7,602.4829 ETC |
5.8886 EUR |
5.7666 EUR |
5.9011 EUR |
5.8328 EUR |
| 2020-08-13 |
5.7935 EUR |
12,567.2088 ETC |
5.7479 EUR |
5.5658 EUR |
5.8933 EUR |
5.8391 EUR |
| 2020-08-12 |
5.7411 EUR |
8,467.1756 ETC |
5.7479 EUR |
5.6024 EUR |
5.8246 EUR |
5.7342 EUR |
| 2020-08-11 |
5.8830 EUR |
13,056.4278 ETC |
6.0184 EUR |
5.3300 EUR |
6.1150 EUR |
5.7476 EUR |
| 2020-08-10 |
5.9334 EUR |
15,477.9957 ETC |
5.8546 EUR |
5.8009 EUR |
6.0784 EUR |
6.0122 EUR |
| 2020-08-09 |
5.8485 EUR |
11,351.0282 ETC |
5.8696 EUR |
5.7163 EUR |
6.1000 EUR |
5.8273 EUR |
| 2020-08-08 |
5.8163 EUR |
7,607.5744 ETC |
5.7889 EUR |
5.6778 EUR |
5.9288 EUR |
5.8437 EUR |
| 2020-08-07 |
5.9270 EUR |
8,726.8930 ETC |
6.0237 EUR |
5.5840 EUR |
6.1614 EUR |
5.8302 EUR |
| 2020-08-06 |
6.0221 EUR |
11,888.0518 ETC |
6.0561 EUR |
5.9235 EUR |
6.1750 EUR |
5.9881 EUR |
| 2020-08-05 |
6.0678 EUR |
4,760.0007 ETC |
6.0615 EUR |
6.0159 EUR |
6.2270 EUR |
6.0740 EUR |
| 2020-08-04 |
6.1527 EUR |
2,393.5514 ETC |
6.2378 EUR |
6.0313 EUR |
6.2378 EUR |
6.0675 EUR |
| 2020-08-03 |
6.1452 EUR |
5,337.5910 ETC |
6.0525 EUR |
6.0382 EUR |
6.2934 EUR |
6.2378 EUR |
| 2020-08-02 |
6.3632 EUR |
12,849.2462 ETC |
6.6406 EUR |
5.6700 EUR |
7.0646 EUR |
6.0858 EUR |
| 2020-08-01 |
6.5006 EUR |
9,372.9981 ETC |
6.2971 EUR |
6.2566 EUR |
6.7500 EUR |
6.7040 EUR |
| 2020-07-31 |
6.2431 EUR |
7,403.5544 ETC |
6.2008 EUR |
6.1414 EUR |
6.4300 EUR |
6.2853 EUR |
| 2020-07-30 |
6.1770 EUR |
7,154.5754 ETC |
6.1300 EUR |
5.9875 EUR |
6.2964 EUR |
6.2239 EUR |
| 2020-07-29 |
6.1967 EUR |
6,922.2233 ETC |
6.2079 EUR |
6.0989 EUR |
6.4335 EUR |
6.1855 EUR |
| 2020-07-28 |
6.1468 EUR |
9,017.6682 ETC |
6.0830 EUR |
5.7100 EUR |
6.3000 EUR |
6.2106 EUR |
| 2020-07-27 |
5.8582 EUR |
20,022.6707 ETC |
5.6563 EUR |
5.1600 EUR |
6.2756 EUR |
6.0600 EUR |
| 2020-07-26 |
5.6945 EUR |
7,563.7716 ETC |
5.7327 EUR |
5.5689 EUR |
5.9146 EUR |
5.6563 EUR |
| 2020-07-25 |
5.5935 EUR |
8,789.8830 ETC |
5.4365 EUR |
5.4365 EUR |
5.8775 EUR |
5.7504 EUR |
| 2020-07-24 |
5.4556 EUR |
3,134.6430 ETC |
5.5166 EUR |
5.3676 EUR |
5.5166 EUR |
5.3945 EUR |
| 2020-07-23 |
5.5386 EUR |
3,765.0748 ETC |
5.5200 EUR |
5.4140 EUR |
5.6109 EUR |
5.5572 EUR |
| 2020-07-22 |
5.4372 EUR |
2,138.0970 ETC |
5.3703 EUR |
5.3105 EUR |
5.5200 EUR |
5.5040 EUR |
| 2020-07-21 |
5.3275 EUR |
1,209.1984 ETC |
5.2883 EUR |
5.2883 EUR |
5.4000 EUR |
5.3667 EUR |
| 2020-07-20 |
5.3023 EUR |
2,933.2355 ETC |
5.3345 EUR |
5.2701 EUR |
5.4193 EUR |
5.2701 EUR |
| 2020-07-19 |
5.2952 EUR |
963.9248 ETC |
5.2656 EUR |
5.2322 EUR |
5.3707 EUR |
5.3247 EUR |
| 2020-07-18 |
5.2850 EUR |
4,899.8458 ETC |
5.2652 EUR |
5.2342 EUR |
5.3667 EUR |
5.3048 EUR |
| 2020-07-17 |
5.2943 EUR |
1,515.5810 ETC |
5.2938 EUR |
5.2504 EUR |
5.3530 EUR |
5.2948 EUR |
| 2020-07-16 |
5.3680 EUR |
4,021.8725 ETC |
5.4398 EUR |
5.2020 EUR |
5.4398 EUR |
5.2961 EUR |
| 2020-07-15 |
5.4959 EUR |
2,667.6602 ETC |
5.5456 EUR |
5.4342 EUR |
5.5626 EUR |
5.4461 EUR |
| 2020-07-14 |
5.5419 EUR |
1,461.9923 ETC |
5.5341 EUR |
5.4513 EUR |
5.5540 EUR |
5.5497 EUR |
| 2020-07-13 |
5.6360 EUR |
2,803.6348 ETC |
5.7341 EUR |
5.4956 EUR |
5.7875 EUR |
5.5379 EUR |
| 2020-07-12 |
5.7505 EUR |
2,778.7183 ETC |
5.7973 EUR |
5.6594 EUR |
5.7973 EUR |
5.7037 EUR |
| 2020-07-11 |
5.7746 EUR |
3,452.8889 ETC |
5.7927 EUR |
5.6824 EUR |
5.8010 EUR |
5.7564 EUR |
| 2020-07-10 |
5.7616 EUR |
4,884.8018 ETC |
5.8717 EUR |
5.5230 EUR |
5.8717 EUR |
5.6514 EUR |
| 2020-07-09 |
5.8554 EUR |
6,826.9229 ETC |
5.8292 EUR |
5.4994 EUR |
6.0057 EUR |
5.8816 EUR |
| 2020-07-08 |
5.6573 EUR |
11,054.5921 ETC |
5.4646 EUR |
5.4385 EUR |
5.8500 EUR |
5.8500 EUR |
| 2020-07-07 |
5.4715 EUR |
5,708.1656 ETC |
5.4179 EUR |
5.3186 EUR |
5.6014 EUR |
5.5251 EUR |