Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-10 |
4.5875 EUR |
1,288.3827 ETC |
4.6051 EUR |
4.4288 EUR |
4.6051 EUR |
4.5699 EUR |
| 2019-10-09 |
4.4174 EUR |
6,364.4598 ETC |
4.2177 EUR |
4.1990 EUR |
4.7588 EUR |
4.6171 EUR |
| 2019-10-08 |
4.2234 EUR |
210.8140 ETC |
4.2697 EUR |
4.1770 EUR |
4.2697 EUR |
4.1770 EUR |
| 2019-10-07 |
4.1648 EUR |
2,320.3743 ETC |
4.0786 EUR |
4.0764 EUR |
4.3253 EUR |
4.2509 EUR |
| 2019-10-06 |
4.1411 EUR |
908.3142 ETC |
4.1789 EUR |
4.0470 EUR |
4.1789 EUR |
4.1032 EUR |
| 2019-10-05 |
4.2037 EUR |
148.7991 ETC |
4.1867 EUR |
4.1692 EUR |
4.2324 EUR |
4.2207 EUR |
| 2019-10-04 |
4.1672 EUR |
120.0608 ETC |
4.1282 EUR |
4.1054 EUR |
4.2213 EUR |
4.2062 EUR |
| 2019-10-03 |
4.2184 EUR |
124.1450 ETC |
4.2397 EUR |
4.1300 EUR |
4.2397 EUR |
4.1970 EUR |
| 2019-10-02 |
4.2071 EUR |
655.4177 ETC |
4.2048 EUR |
4.1738 EUR |
4.2923 EUR |
4.2093 EUR |
| 2019-10-01 |
4.3507 EUR |
419.6853 ETC |
4.3915 EUR |
4.1993 EUR |
4.3915 EUR |
4.3098 EUR |
| 2019-09-30 |
4.1891 EUR |
2,322.7664 ETC |
4.0605 EUR |
4.0517 EUR |
4.3742 EUR |
4.3177 EUR |
| 2019-09-29 |
4.2463 EUR |
510.1053 ETC |
4.2975 EUR |
4.0987 EUR |
4.2975 EUR |
4.1950 EUR |
| 2019-09-28 |
4.2880 EUR |
720.1099 ETC |
4.2883 EUR |
4.2306 EUR |
4.3495 EUR |
4.2876 EUR |
| 2019-09-27 |
4.2456 EUR |
592.8695 ETC |
4.1940 EUR |
4.1124 EUR |
4.2971 EUR |
4.2971 EUR |
| 2019-09-26 |
4.2810 EUR |
3,548.8835 ETC |
4.3036 EUR |
4.0638 EUR |
4.4432 EUR |
4.2584 EUR |
| 2019-09-25 |
4.3600 EUR |
3,707.2004 ETC |
4.3244 EUR |
4.1226 EUR |
4.5188 EUR |
4.3955 EUR |
| 2019-09-24 |
4.8022 EUR |
5,483.8637 ETC |
5.3026 EUR |
3.7412 EUR |
5.3288 EUR |
4.3018 EUR |
| 2019-09-23 |
5.3629 EUR |
1,652.8101 ETC |
5.4563 EUR |
5.2694 EUR |
5.5234 EUR |
5.2694 EUR |
| 2019-09-22 |
5.4699 EUR |
1,846.0989 ETC |
5.4851 EUR |
5.3877 EUR |
5.4851 EUR |
5.4546 EUR |
| 2019-09-21 |
5.5828 EUR |
462.3123 ETC |
5.6074 EUR |
5.5095 EUR |
5.6115 EUR |
5.5582 EUR |
| 2019-09-20 |
5.5915 EUR |
1,314.7015 ETC |
5.5829 EUR |
5.5144 EUR |
5.6691 EUR |
5.6000 EUR |
| 2019-09-19 |
5.6841 EUR |
2,113.1669 ETC |
5.7560 EUR |
5.4509 EUR |
5.7560 EUR |
5.6121 EUR |
| 2019-09-18 |
5.8288 EUR |
2,842.1621 ETC |
5.8636 EUR |
5.7357 EUR |
5.8636 EUR |
5.7940 EUR |
| 2019-09-17 |
5.6946 EUR |
717.7447 ETC |
5.6262 EUR |
5.6262 EUR |
5.8147 EUR |
5.7629 EUR |
| 2019-09-16 |
5.6829 EUR |
503.1491 ETC |
5.6907 EUR |
5.5932 EUR |
5.7046 EUR |
5.6751 EUR |
| 2019-09-15 |
5.6402 EUR |
319.4233 ETC |
5.6559 EUR |
5.6244 EUR |
5.7035 EUR |
5.6244 EUR |
| 2019-09-14 |
5.6256 EUR |
178.0545 ETC |
5.5855 EUR |
5.5572 EUR |
5.7019 EUR |
5.6656 EUR |
| 2019-09-13 |
5.5611 EUR |
164.5806 ETC |
5.5817 EUR |
5.5273 EUR |
5.6385 EUR |
5.5405 EUR |
| 2019-09-12 |
5.7202 EUR |
355.0892 ETC |
5.7659 EUR |
5.6412 EUR |
5.7751 EUR |
5.6744 EUR |
| 2019-09-11 |
5.7660 EUR |
507.1276 ETC |
5.8408 EUR |
5.6238 EUR |
5.8880 EUR |
5.6912 EUR |
| 2019-09-10 |
5.9570 EUR |
1,843.5096 ETC |
6.0252 EUR |
5.8799 EUR |
6.1027 EUR |
5.8887 EUR |
| 2019-09-09 |
5.9631 EUR |
2,516.3295 ETC |
5.9103 EUR |
5.8338 EUR |
6.1295 EUR |
6.0159 EUR |
| 2019-09-08 |
6.0110 EUR |
2,266.2668 ETC |
6.0116 EUR |
6.0006 EUR |
6.1355 EUR |
6.0103 EUR |
| 2019-09-07 |
5.9705 EUR |
909.3065 ETC |
5.8752 EUR |
5.8396 EUR |
6.1750 EUR |
6.0657 EUR |
| 2019-09-06 |
6.2777 EUR |
415.3019 ETC |
6.3886 EUR |
6.1668 EUR |
6.3886 EUR |
6.1668 EUR |
| 2019-09-05 |
6.3912 EUR |
729.7723 ETC |
6.3534 EUR |
6.2833 EUR |
6.5485 EUR |
6.4289 EUR |
| 2019-09-04 |
6.1891 EUR |
702.8317 ETC |
6.2030 EUR |
6.0675 EUR |
6.2539 EUR |
6.1751 EUR |
| 2019-09-03 |
6.1784 EUR |
1,970.5006 ETC |
6.1070 EUR |
6.1070 EUR |
6.3668 EUR |
6.2498 EUR |
| 2019-09-02 |
5.9605 EUR |
4,916.3770 ETC |
5.7179 EUR |
5.7018 EUR |
6.2806 EUR |
6.2031 EUR |
| 2019-09-01 |
5.7422 EUR |
166.6656 ETC |
5.7496 EUR |
5.5367 EUR |
5.7496 EUR |
5.7347 EUR |
| 2019-08-31 |
5.7345 EUR |
656.1046 ETC |
5.7534 EUR |
5.6459 EUR |
5.7798 EUR |
5.7156 EUR |
| 2019-08-30 |
5.6088 EUR |
3,377.7697 ETC |
5.4605 EUR |
5.4567 EUR |
5.9184 EUR |
5.7571 EUR |
| 2019-08-29 |
5.6089 EUR |
6,049.1193 ETC |
5.7849 EUR |
5.3220 EUR |
5.7849 EUR |
5.4328 EUR |
| 2019-08-28 |
6.1890 EUR |
4,165.3940 ETC |
6.4995 EUR |
5.6997 EUR |
6.4995 EUR |
5.8785 EUR |
| 2019-08-27 |
6.4790 EUR |
213.3643 ETC |
6.4868 EUR |
6.4135 EUR |
6.5447 EUR |
6.4711 EUR |
| 2019-08-26 |
6.5099 EUR |
1,604.4475 ETC |
6.4758 EUR |
6.4501 EUR |
6.7356 EUR |
6.5440 EUR |
| 2019-08-25 |
6.3342 EUR |
3,750.9380 ETC |
6.2451 EUR |
6.2076 EUR |
6.6811 EUR |
6.4232 EUR |
| 2019-08-24 |
6.2413 EUR |
967.9606 ETC |
6.3181 EUR |
6.1340 EUR |
6.4549 EUR |
6.1644 EUR |
| 2019-08-23 |
6.3734 EUR |
6,131.8152 ETC |
6.4272 EUR |
6.1725 EUR |
6.7305 EUR |
6.3195 EUR |
| 2019-08-22 |
6.0348 EUR |
20,798.7641 ETC |
5.5306 EUR |
5.5267 EUR |
6.8777 EUR |
6.5389 EUR |