Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-17 |
6.1433 EUR |
5,167.6912 ETC |
6.1564 EUR |
6.1179 EUR |
6.2401 EUR |
6.1301 EUR |
| 2020-05-16 |
6.0963 EUR |
10,272.1486 ETC |
5.9887 EUR |
5.9878 EUR |
6.3235 EUR |
6.2038 EUR |
| 2020-05-15 |
5.9424 EUR |
17,974.4572 ETC |
5.8312 EUR |
5.7000 EUR |
6.2150 EUR |
6.0535 EUR |
| 2020-05-14 |
5.7878 EUR |
7,187.3345 ETC |
5.7653 EUR |
5.4000 EUR |
5.8974 EUR |
5.8102 EUR |
| 2020-05-13 |
5.6962 EUR |
3,815.8486 ETC |
5.6244 EUR |
5.5773 EUR |
5.8008 EUR |
5.7679 EUR |
| 2020-05-12 |
5.6285 EUR |
2,676.0148 ETC |
5.6416 EUR |
5.4991 EUR |
5.7327 EUR |
5.6154 EUR |
| 2020-05-11 |
5.6316 EUR |
9,332.5282 ETC |
5.7355 EUR |
5.2367 EUR |
5.8248 EUR |
5.5276 EUR |
| 2020-05-10 |
6.0935 EUR |
12,096.3390 ETC |
6.4659 EUR |
5.3607 EUR |
6.4711 EUR |
5.7211 EUR |
| 2020-05-09 |
6.5840 EUR |
2,891.4055 ETC |
6.6525 EUR |
6.4695 EUR |
6.7113 EUR |
6.5154 EUR |
| 2020-05-08 |
6.5772 EUR |
12,136.8343 ETC |
6.5641 EUR |
6.4361 EUR |
6.7500 EUR |
6.5903 EUR |
| 2020-05-07 |
6.4725 EUR |
6,682.8168 ETC |
6.3690 EUR |
6.3690 EUR |
6.7200 EUR |
6.5759 EUR |
| 2020-05-06 |
6.4946 EUR |
6,054.3377 ETC |
6.6201 EUR |
6.3690 EUR |
6.7841 EUR |
6.3690 EUR |
| 2020-05-05 |
6.6176 EUR |
8,450.9632 ETC |
6.6114 EUR |
6.5280 EUR |
6.9003 EUR |
6.6237 EUR |
| 2020-05-04 |
6.5884 EUR |
14,701.2262 ETC |
6.5669 EUR |
6.1497 EUR |
6.7155 EUR |
6.6098 EUR |
| 2020-05-03 |
6.7061 EUR |
20,153.5947 ETC |
6.8136 EUR |
6.4535 EUR |
6.9229 EUR |
6.5985 EUR |
| 2020-05-02 |
6.4343 EUR |
27,479.3753 ETC |
6.0408 EUR |
5.9848 EUR |
6.9900 EUR |
6.8278 EUR |
| 2020-05-01 |
5.9947 EUR |
4,619.6554 ETC |
5.9400 EUR |
5.9183 EUR |
6.1367 EUR |
6.0493 EUR |
| 2020-04-30 |
6.0466 EUR |
15,214.4873 ETC |
6.1744 EUR |
5.7335 EUR |
6.6600 EUR |
5.9188 EUR |
| 2020-04-29 |
5.9499 EUR |
14,708.2815 ETC |
5.7034 EUR |
5.6750 EUR |
6.3276 EUR |
6.1964 EUR |
| 2020-04-28 |
5.6673 EUR |
1,912.4656 ETC |
5.6248 EUR |
5.5300 EUR |
5.7099 EUR |
5.7098 EUR |
| 2020-04-27 |
5.7085 EUR |
11,010.9866 ETC |
5.7494 EUR |
5.4679 EUR |
5.7596 EUR |
5.6676 EUR |
| 2020-04-26 |
5.5481 EUR |
12,856.6567 ETC |
5.3900 EUR |
5.3551 EUR |
5.7766 EUR |
5.7062 EUR |
| 2020-04-25 |
5.2251 EUR |
6,099.3770 ETC |
5.1259 EUR |
5.1235 EUR |
5.3986 EUR |
5.3242 EUR |
| 2020-04-24 |
5.2078 EUR |
3,283.6918 ETC |
5.2341 EUR |
4.6800 EUR |
5.3024 EUR |
5.1815 EUR |
| 2020-04-23 |
5.0654 EUR |
6,040.5534 ETC |
4.9680 EUR |
4.9149 EUR |
5.3472 EUR |
5.1628 EUR |
| 2020-04-22 |
4.9015 EUR |
3,606.0366 ETC |
4.8287 EUR |
4.8211 EUR |
5.0299 EUR |
4.9743 EUR |
| 2020-04-21 |
4.8524 EUR |
2,452.2563 ETC |
4.8785 EUR |
4.7478 EUR |
4.8785 EUR |
4.8262 EUR |
| 2020-04-20 |
4.9505 EUR |
2,391.3900 ETC |
5.0304 EUR |
4.8071 EUR |
5.2700 EUR |
4.8705 EUR |
| 2020-04-19 |
5.1950 EUR |
949.8738 ETC |
5.1933 EUR |
5.0000 EUR |
5.2503 EUR |
5.1966 EUR |
| 2020-04-18 |
5.1027 EUR |
4,283.4199 ETC |
4.9786 EUR |
4.9786 EUR |
5.2267 EUR |
5.2267 EUR |
| 2020-04-17 |
5.0328 EUR |
1,570.9137 ETC |
5.0475 EUR |
4.9311 EUR |
5.0520 EUR |
5.0180 EUR |
| 2020-04-16 |
4.8417 EUR |
9,498.0710 ETC |
4.6500 EUR |
4.4913 EUR |
5.1020 EUR |
5.0333 EUR |
| 2020-04-15 |
4.7434 EUR |
1,522.9009 ETC |
4.7851 EUR |
4.7017 EUR |
4.8873 EUR |
4.7017 EUR |
| 2020-04-14 |
4.7737 EUR |
3,995.4722 ETC |
4.7622 EUR |
4.7315 EUR |
4.8875 EUR |
4.7852 EUR |
| 2020-04-13 |
4.8028 EUR |
4,901.1923 ETC |
4.8340 EUR |
4.6177 EUR |
4.8500 EUR |
4.7715 EUR |
| 2020-04-12 |
4.8762 EUR |
2,514.7413 ETC |
4.8095 EUR |
4.8095 EUR |
5.0228 EUR |
4.9429 EUR |
| 2020-04-11 |
4.8081 EUR |
2,811.7309 ETC |
4.8100 EUR |
4.7090 EUR |
4.9499 EUR |
4.8061 EUR |
| 2020-04-10 |
5.0940 EUR |
6,475.1064 ETC |
5.3780 EUR |
4.6606 EUR |
5.3905 EUR |
4.8100 EUR |
| 2020-04-09 |
5.3954 EUR |
1,937.1286 ETC |
5.3659 EUR |
5.1348 EUR |
5.4248 EUR |
5.4248 EUR |
| 2020-04-08 |
5.1848 EUR |
4,709.5430 ETC |
4.9996 EUR |
4.9996 EUR |
5.4122 EUR |
5.3700 EUR |
| 2020-04-07 |
5.1123 EUR |
9,838.7703 ETC |
5.2300 EUR |
4.9631 EUR |
5.3376 EUR |
4.9946 EUR |
| 2020-04-06 |
4.9260 EUR |
9,038.0980 ETC |
4.6957 EUR |
4.6957 EUR |
5.1869 EUR |
5.1563 EUR |
| 2020-04-05 |
4.7270 EUR |
3,623.9246 ETC |
4.7845 EUR |
4.5932 EUR |
4.7845 EUR |
4.6694 EUR |
| 2020-04-04 |
4.7692 EUR |
1,467.9507 ETC |
4.7440 EUR |
4.6888 EUR |
4.8218 EUR |
4.7944 EUR |
| 2020-04-03 |
4.7266 EUR |
2,363.4752 ETC |
4.7009 EUR |
4.6541 EUR |
4.8539 EUR |
4.7522 EUR |
| 2020-04-02 |
4.6612 EUR |
5,233.0915 ETC |
4.6300 EUR |
4.5550 EUR |
4.8932 EUR |
4.6923 EUR |
| 2020-04-01 |
4.5087 EUR |
7,364.4015 ETC |
4.4192 EUR |
4.3954 EUR |
4.6063 EUR |
4.5982 EUR |
| 2020-03-31 |
4.4853 EUR |
8,523.2008 ETC |
4.4895 EUR |
4.4578 EUR |
4.5920 EUR |
4.4811 EUR |
| 2020-03-30 |
4.4674 EUR |
5,675.4762 ETC |
4.4507 EUR |
4.4507 EUR |
4.6000 EUR |
4.4840 EUR |
| 2020-03-29 |
4.3649 EUR |
2,916.9223 ETC |
4.3595 EUR |
4.2910 EUR |
4.5463 EUR |
4.3702 EUR |