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