Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-06-17 |
5.5633 EUR |
985.5752 ETC |
5.5524 EUR |
5.4941 EUR |
5.6458 EUR |
5.5741 EUR |
| 2020-06-16 |
5.4978 EUR |
1,701.0612 ETC |
5.4534 EUR |
5.4534 EUR |
5.5598 EUR |
5.5421 EUR |
| 2020-06-15 |
5.5636 EUR |
1,981.1225 ETC |
5.6052 EUR |
5.2259 EUR |
5.6052 EUR |
5.5220 EUR |
| 2020-06-14 |
5.6669 EUR |
1,120.3858 ETC |
5.7007 EUR |
5.5631 EUR |
5.7070 EUR |
5.6330 EUR |
| 2020-06-13 |
5.7306 EUR |
2,287.1999 ETC |
5.6965 EUR |
5.6294 EUR |
5.7646 EUR |
5.7646 EUR |
| 2020-06-12 |
5.6168 EUR |
1,163.6568 ETC |
5.5236 EUR |
5.5236 EUR |
5.7211 EUR |
5.7099 EUR |
| 2020-06-11 |
5.7724 EUR |
8,891.5542 ETC |
5.9904 EUR |
5.4000 EUR |
6.0300 EUR |
5.5544 EUR |
| 2020-06-10 |
5.9810 EUR |
7,168.3287 ETC |
5.9763 EUR |
5.9270 EUR |
6.0324 EUR |
5.9856 EUR |
| 2020-06-09 |
6.0609 EUR |
5,246.5397 ETC |
6.0988 EUR |
5.9395 EUR |
6.0988 EUR |
6.0229 EUR |
| 2020-06-08 |
6.0733 EUR |
2,515.9847 ETC |
6.0470 EUR |
5.9679 EUR |
6.1035 EUR |
6.0996 EUR |
| 2020-06-07 |
6.0697 EUR |
3,037.8509 ETC |
6.0895 EUR |
5.9138 EUR |
6.1003 EUR |
6.0499 EUR |
| 2020-06-06 |
6.0739 EUR |
1,143.8363 ETC |
6.0492 EUR |
6.0433 EUR |
6.1340 EUR |
6.0985 EUR |
| 2020-06-05 |
6.1134 EUR |
2,383.0921 ETC |
6.1426 EUR |
6.0237 EUR |
6.1426 EUR |
6.0842 EUR |
| 2020-06-04 |
6.1434 EUR |
2,762.3088 ETC |
6.1628 EUR |
5.0000 EUR |
6.2689 EUR |
6.1239 EUR |
| 2020-06-03 |
6.2256 EUR |
2,977.6340 ETC |
6.2676 EUR |
6.1107 EUR |
6.2676 EUR |
6.1835 EUR |
| 2020-06-02 |
6.3293 EUR |
5,788.6753 ETC |
6.4032 EUR |
5.8831 EUR |
6.5606 EUR |
6.2553 EUR |
| 2020-06-01 |
6.3317 EUR |
6,815.6053 ETC |
6.2546 EUR |
6.2073 EUR |
6.5200 EUR |
6.4088 EUR |
| 2020-05-31 |
6.4555 EUR |
7,112.2999 ETC |
6.7054 EUR |
6.0431 EUR |
6.7112 EUR |
6.2056 EUR |
| 2020-05-30 |
6.6074 EUR |
4,763.5186 ETC |
6.5000 EUR |
6.4235 EUR |
6.7545 EUR |
6.7148 EUR |
| 2020-05-29 |
6.3539 EUR |
9,163.3248 ETC |
6.2077 EUR |
6.2077 EUR |
6.5785 EUR |
6.5000 EUR |
| 2020-05-28 |
6.1482 EUR |
3,339.2043 ETC |
6.0918 EUR |
6.0745 EUR |
6.2046 EUR |
6.2046 EUR |
| 2020-05-27 |
6.1445 EUR |
1,353.3940 ETC |
6.1248 EUR |
4.5000 EUR |
6.2175 EUR |
6.1641 EUR |
| 2020-05-26 |
6.1607 EUR |
2,874.2171 ETC |
6.2000 EUR |
6.0133 EUR |
6.2248 EUR |
6.1214 EUR |
| 2020-05-25 |
6.1526 EUR |
7,339.8605 ETC |
6.0502 EUR |
6.0502 EUR |
6.3500 EUR |
6.2550 EUR |
| 2020-05-24 |
6.0216 EUR |
6,046.2504 ETC |
6.0005 EUR |
5.9535 EUR |
6.2241 EUR |
6.0426 EUR |
| 2020-05-23 |
6.0066 EUR |
3,736.2590 ETC |
5.9583 EUR |
5.8768 EUR |
6.0853 EUR |
6.0548 EUR |
| 2020-05-22 |
5.7534 EUR |
5,397.5302 ETC |
5.5909 EUR |
5.5696 EUR |
6.0489 EUR |
5.9159 EUR |
| 2020-05-21 |
5.7480 EUR |
4,768.7274 ETC |
5.8781 EUR |
5.4120 EUR |
5.9253 EUR |
5.6179 EUR |
| 2020-05-20 |
5.9877 EUR |
2,999.3286 ETC |
6.0896 EUR |
5.7611 EUR |
6.0988 EUR |
5.8857 EUR |
| 2020-05-19 |
6.0759 EUR |
3,863.5570 ETC |
6.0694 EUR |
6.0163 EUR |
6.1488 EUR |
6.0823 EUR |
| 2020-05-18 |
6.1781 EUR |
4,026.9766 ETC |
6.2074 EUR |
6.0515 EUR |
6.3472 EUR |
6.1488 EUR |