Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-03-08 |
6.2688 EUR |
17,454.3293 ETC |
6.9100 EUR |
5.5481 EUR |
6.9100 EUR |
5.6275 EUR |
| 2020-03-07 |
7.1231 EUR |
4,976.0449 ETC |
7.2614 EUR |
6.9112 EUR |
7.2628 EUR |
6.9848 EUR |
| 2020-03-06 |
7.3117 EUR |
6,248.3085 ETC |
7.2816 EUR |
6.9590 EUR |
7.3664 EUR |
7.3417 EUR |
| 2020-03-05 |
7.2635 EUR |
3,310.9877 ETC |
7.2655 EUR |
7.2157 EUR |
7.5000 EUR |
7.2614 EUR |
| 2020-03-04 |
7.3704 EUR |
3,881.7632 ETC |
7.5506 EUR |
6.9305 EUR |
7.5905 EUR |
7.1901 EUR |
| 2020-03-03 |
7.5924 EUR |
3,771.1212 ETC |
7.5647 EUR |
7.3325 EUR |
7.6200 EUR |
7.6200 EUR |
| 2020-03-02 |
7.3225 EUR |
9,825.4951 ETC |
7.0398 EUR |
7.0156 EUR |
7.9177 EUR |
7.6052 EUR |
| 2020-03-01 |
6.8989 EUR |
9,102.1780 ETC |
6.7926 EUR |
6.7891 EUR |
7.1809 EUR |
7.0052 EUR |
| 2020-02-29 |
6.7496 EUR |
3,255.2813 ETC |
6.8188 EUR |
6.6616 EUR |
6.9209 EUR |
6.6804 EUR |
| 2020-02-28 |
6.9030 EUR |
7,044.0599 ETC |
7.0250 EUR |
6.5212 EUR |
7.1190 EUR |
6.7809 EUR |
| 2020-02-27 |
7.0136 EUR |
6,137.3794 ETC |
6.9606 EUR |
6.7852 EUR |
7.4356 EUR |
7.0666 EUR |
| 2020-02-26 |
7.7545 EUR |
12,358.9199 ETC |
8.4305 EUR |
6.6575 EUR |
8.5454 EUR |
7.0785 EUR |
| 2020-02-25 |
8.5026 EUR |
4,923.9285 ETC |
8.4587 EUR |
8.2569 EUR |
8.6858 EUR |
8.5464 EUR |
| 2020-02-24 |
8.8385 EUR |
1,601.3881 ETC |
9.0116 EUR |
8.2828 EUR |
9.0411 EUR |
8.6653 EUR |
| 2020-02-23 |
8.9022 EUR |
1,830.8225 ETC |
8.7826 EUR |
8.7826 EUR |
9.1379 EUR |
9.0217 EUR |
| 2020-02-22 |
8.7532 EUR |
4,070.7688 ETC |
8.7103 EUR |
8.4382 EUR |
8.9528 EUR |
8.7961 EUR |
| 2020-02-21 |
8.4247 EUR |
8,576.6599 ETC |
8.1894 EUR |
8.1684 EUR |
9.1379 EUR |
8.6599 EUR |
| 2020-02-20 |
8.3081 EUR |
5,565.5733 ETC |
8.3215 EUR |
7.8089 EUR |
8.3900 EUR |
8.2946 EUR |
| 2020-02-19 |
8.7204 EUR |
8,222.0862 ETC |
9.0554 EUR |
8.0399 EUR |
9.1029 EUR |
8.3853 EUR |
| 2020-02-18 |
9.0870 EUR |
9,853.2604 ETC |
8.9867 EUR |
8.5000 EUR |
9.3057 EUR |
9.1873 EUR |
| 2020-02-17 |
8.7297 EUR |
8,469.1253 ETC |
8.6251 EUR |
8.0800 EUR |
9.2107 EUR |
8.8342 EUR |
| 2020-02-16 |
9.2552 EUR |
11,088.2785 ETC |
9.5968 EUR |
8.2557 EUR |
9.8283 EUR |
8.9136 EUR |
| 2020-02-15 |
10.3546 EUR |
8,701.2986 ETC |
11.1310 EUR |
9.2301 EUR |
11.1410 EUR |
9.5781 EUR |
| 2020-02-14 |
11.0590 EUR |
7,472.5724 ETC |
11.0600 EUR |
10.7860 EUR |
11.3500 EUR |
11.0580 EUR |
| 2020-02-13 |
11.1840 EUR |
12,003.4010 ETC |
11.2780 EUR |
10.4660 EUR |
12.0070 EUR |
11.0900 EUR |
| 2020-02-12 |
11.1245 EUR |
11,905.3896 ETC |
10.9910 EUR |
10.9790 EUR |
11.5000 EUR |
11.2580 EUR |
| 2020-02-11 |
10.9175 EUR |
7,877.9809 ETC |
10.8440 EUR |
10.6100 EUR |
11.0560 EUR |
10.9910 EUR |
| 2020-02-10 |
10.7865 EUR |
6,267.7361 ETC |
10.7230 EUR |
10.4440 EUR |
10.9800 EUR |
10.8500 EUR |
| 2020-02-09 |
10.7320 EUR |
7,711.8710 ETC |
10.7920 EUR |
10.3080 EUR |
11.0600 EUR |
10.6720 EUR |
| 2020-02-08 |
10.6740 EUR |
5,906.7714 ETC |
10.6520 EUR |
10.1530 EUR |
10.8900 EUR |
10.6960 EUR |