Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-07-06 |
5.2065 EUR |
2,747.2146 ETC |
5.0373 EUR |
5.0345 EUR |
5.3757 EUR |
5.3757 EUR |
| 2020-07-05 |
5.0479 EUR |
1,382.1354 ETC |
5.0598 EUR |
4.9361 EUR |
5.1051 EUR |
5.0359 EUR |
| 2020-07-04 |
5.0495 EUR |
1,202.5798 ETC |
5.0401 EUR |
5.0186 EUR |
5.0964 EUR |
5.0589 EUR |
| 2020-07-03 |
5.0466 EUR |
1,220.8444 ETC |
5.0153 EUR |
5.0000 EUR |
5.0957 EUR |
5.0778 EUR |
| 2020-07-02 |
5.0719 EUR |
762.0330 ETC |
5.1018 EUR |
4.9848 EUR |
5.1320 EUR |
5.0420 EUR |
| 2020-07-01 |
5.0811 EUR |
705.5887 ETC |
5.0691 EUR |
5.0682 EUR |
5.1325 EUR |
5.0931 EUR |
| 2020-06-30 |
5.1526 EUR |
1,710.0228 ETC |
5.1854 EUR |
5.0921 EUR |
5.1942 EUR |
5.1198 EUR |
| 2020-06-29 |
5.1428 EUR |
715.3056 ETC |
5.1140 EUR |
5.1071 EUR |
5.2179 EUR |
5.1716 EUR |
| 2020-06-28 |
5.0531 EUR |
1,197.7273 ETC |
4.9818 EUR |
4.9404 EUR |
5.1898 EUR |
5.1243 EUR |
| 2020-06-27 |
5.1845 EUR |
7,170.4732 ETC |
5.3623 EUR |
4.7896 EUR |
5.3786 EUR |
5.0066 EUR |
| 2020-06-26 |
5.4357 EUR |
468.2980 ETC |
5.4894 EUR |
5.3593 EUR |
5.4894 EUR |
5.3819 EUR |
| 2020-06-25 |
5.5065 EUR |
1,220.6942 ETC |
5.5148 EUR |
5.4347 EUR |
5.5190 EUR |
5.4982 EUR |
| 2020-06-24 |
5.5942 EUR |
3,461.4234 ETC |
5.6582 EUR |
5.4700 EUR |
5.7667 EUR |
5.5302 EUR |
| 2020-06-23 |
5.6592 EUR |
1,059.0730 ETC |
5.6799 EUR |
5.5722 EUR |
5.6932 EUR |
5.6385 EUR |
| 2020-06-22 |
5.6229 EUR |
2,146.9519 ETC |
5.5922 EUR |
5.5922 EUR |
5.9501 EUR |
5.6536 EUR |
| 2020-06-21 |
5.5647 EUR |
1,353.6084 ETC |
5.5874 EUR |
5.5356 EUR |
5.6087 EUR |
5.5420 EUR |
| 2020-06-20 |
5.6321 EUR |
2,808.3135 ETC |
5.6618 EUR |
5.5254 EUR |
5.6618 EUR |
5.6023 EUR |
| 2020-06-19 |
5.5862 EUR |
6,945.2362 ETC |
5.5175 EUR |
5.5104 EUR |
5.7380 EUR |
5.6549 EUR |
| 2020-06-18 |
5.5793 EUR |
4,767.1346 ETC |
5.5905 EUR |
5.4405 EUR |
5.5915 EUR |
5.5681 EUR |