Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-02-07 |
10.8570 EUR |
7,629.6398 ETC |
11.0200 EUR |
10.3000 EUR |
11.1200 EUR |
10.6940 EUR |
| 2020-02-06 |
11.1780 EUR |
12,420.6174 ETC |
11.2860 EUR |
10.0120 EUR |
12.0000 EUR |
11.0700 EUR |
| 2020-02-05 |
10.7605 EUR |
9,725.3124 ETC |
10.3130 EUR |
10.2710 EUR |
11.6520 EUR |
11.2080 EUR |
| 2020-02-04 |
10.4980 EUR |
6,706.5835 ETC |
10.6760 EUR |
10.1230 EUR |
10.7420 EUR |
10.3200 EUR |
| 2020-02-03 |
10.4535 EUR |
8,407.1013 ETC |
10.2270 EUR |
10.2270 EUR |
10.9670 EUR |
10.6800 EUR |
| 2020-02-02 |
10.2235 EUR |
11,528.4913 ETC |
10.2200 EUR |
10.1470 EUR |
10.5740 EUR |
10.2270 EUR |
| 2020-02-01 |
10.3040 EUR |
8,054.8720 ETC |
10.2200 EUR |
9.9838 EUR |
10.6240 EUR |
10.3880 EUR |
| 2020-01-31 |
10.5245 EUR |
22,233.3397 ETC |
10.8790 EUR |
9.5898 EUR |
10.9070 EUR |
10.1700 EUR |
| 2020-01-30 |
11.1505 EUR |
19,814.0646 ETC |
11.1060 EUR |
10.5680 EUR |
11.4200 EUR |
11.1950 EUR |
| 2020-01-29 |
10.8040 EUR |
30,894.5945 ETC |
10.4130 EUR |
10.3040 EUR |
11.9100 EUR |
11.1950 EUR |
| 2020-01-28 |
9.9522 EUR |
25,367.9827 ETC |
9.5854 EUR |
9.3592 EUR |
10.6220 EUR |
10.3190 EUR |
| 2020-01-27 |
8.8891 EUR |
34,152.7230 ETC |
8.3575 EUR |
8.3309 EUR |
10.0910 EUR |
9.4206 EUR |
| 2020-01-26 |
7.9536 EUR |
11,698.2238 ETC |
7.5941 EUR |
7.4904 EUR |
8.4400 EUR |
8.3130 EUR |
| 2020-01-25 |
7.5261 EUR |
3,431.0523 ETC |
7.4358 EUR |
7.3218 EUR |
7.8217 EUR |
7.6164 EUR |
| 2020-01-24 |
7.7193 EUR |
17,026.1811 ETC |
7.6293 EUR |
7.1818 EUR |
8.0894 EUR |
7.8093 EUR |
| 2020-01-23 |
8.0315 EUR |
10,923.7219 ETC |
8.4400 EUR |
7.4265 EUR |
8.4400 EUR |
7.6230 EUR |
| 2020-01-22 |
8.2275 EUR |
11,362.7223 ETC |
8.0881 EUR |
8.0658 EUR |
8.5578 EUR |
8.3668 EUR |
| 2020-01-21 |
7.9130 EUR |
9,952.1920 ETC |
7.7857 EUR |
7.7181 EUR |
8.2543 EUR |
8.0402 EUR |
| 2020-01-20 |
7.8092 EUR |
24,285.8322 ETC |
7.7721 EUR |
7.2877 EUR |
8.3000 EUR |
7.8463 EUR |
| 2020-01-19 |
7.5862 EUR |
25,127.4090 ETC |
7.4922 EUR |
7.0177 EUR |
8.4500 EUR |
7.6802 EUR |