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