Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-03-28 |
4.3712 EUR |
3,322.5434 ETC |
4.4000 EUR |
4.1926 EUR |
4.4000 EUR |
4.3424 EUR |
| 2020-03-27 |
4.5916 EUR |
1,619.1433 ETC |
4.7088 EUR |
4.4000 EUR |
4.7132 EUR |
4.4743 EUR |
| 2020-03-26 |
4.6415 EUR |
1,149.0677 ETC |
4.6550 EUR |
4.5184 EUR |
4.6801 EUR |
4.6280 EUR |
| 2020-03-25 |
4.6201 EUR |
5,912.6356 ETC |
4.6302 EUR |
4.5186 EUR |
4.8924 EUR |
4.6100 EUR |
| 2020-03-24 |
4.7010 EUR |
6,273.5300 ETC |
4.6710 EUR |
4.4519 EUR |
4.8070 EUR |
4.7309 EUR |
| 2020-03-23 |
4.4372 EUR |
3,586.5389 ETC |
4.3100 EUR |
4.2989 EUR |
4.6671 EUR |
4.5644 EUR |
| 2020-03-22 |
4.5516 EUR |
4,458.5232 ETC |
4.7440 EUR |
4.2777 EUR |
4.9052 EUR |
4.3591 EUR |
| 2020-03-21 |
4.6068 EUR |
3,649.0313 ETC |
4.5310 EUR |
4.4352 EUR |
4.7790 EUR |
4.6825 EUR |
| 2020-03-20 |
4.6634 EUR |
13,547.4622 ETC |
4.7984 EUR |
4.2500 EUR |
5.2478 EUR |
4.5284 EUR |
| 2020-03-19 |
4.5483 EUR |
28,577.9911 ETC |
4.2634 EUR |
4.1264 EUR |
5.0289 EUR |
4.8332 EUR |
| 2020-03-18 |
4.2187 EUR |
2,893.2306 ETC |
4.2248 EUR |
4.0231 EUR |
4.2791 EUR |
4.2125 EUR |
| 2020-03-17 |
4.1732 EUR |
8,617.5810 ETC |
4.0745 EUR |
4.0626 EUR |
4.4205 EUR |
4.2718 EUR |
| 2020-03-16 |
4.1998 EUR |
22,012.4724 ETC |
4.4346 EUR |
3.6780 EUR |
4.4997 EUR |
3.9649 EUR |
| 2020-03-15 |
4.3350 EUR |
9,427.9658 ETC |
4.1065 EUR |
4.1065 EUR |
4.7583 EUR |
4.5635 EUR |
| 2020-03-14 |
4.2693 EUR |
7,725.7632 ETC |
4.3701 EUR |
4.1100 EUR |
4.4264 EUR |
4.1684 EUR |
| 2020-03-13 |
4.0082 EUR |
49,580.7070 ETC |
3.5512 EUR |
3.0000 EUR |
4.9640 EUR |
4.4651 EUR |
| 2020-03-12 |
4.6934 EUR |
19,547.1109 ETC |
5.8566 EUR |
3.3469 EUR |
5.8566 EUR |
3.5301 EUR |
| 2020-03-11 |
5.9129 EUR |
3,605.2858 ETC |
6.0230 EUR |
5.4264 EUR |
6.0292 EUR |
5.8027 EUR |
| 2020-03-10 |
6.1028 EUR |
5,474.3134 ETC |
6.1141 EUR |
5.7725 EUR |
6.1840 EUR |
6.0915 EUR |
| 2020-03-09 |
5.9430 EUR |
17,727.0289 ETC |
5.8123 EUR |
5.5961 EUR |
6.1986 EUR |
6.0737 EUR |