Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-08-21 |
5.4751 EUR |
8,261.1021 ETC |
5.5551 EUR |
5.3231 EUR |
5.5936 EUR |
5.3950 EUR |
| 2019-08-20 |
5.1836 EUR |
5,073.9144 ETC |
4.9918 EUR |
4.9626 EUR |
5.5795 EUR |
5.3753 EUR |
| 2019-08-19 |
5.0099 EUR |
322.1113 ETC |
5.0564 EUR |
4.9225 EUR |
5.0875 EUR |
4.9634 EUR |
| 2019-08-18 |
4.9853 EUR |
199.6681 ETC |
4.9167 EUR |
4.9167 EUR |
5.0945 EUR |
5.0538 EUR |
| 2019-08-17 |
4.9398 EUR |
134.9754 ETC |
4.9456 EUR |
4.8866 EUR |
4.9912 EUR |
4.9340 EUR |
| 2019-08-16 |
4.9924 EUR |
85.5201 ETC |
4.9942 EUR |
4.9721 EUR |
5.0208 EUR |
4.9905 EUR |
| 2019-08-15 |
5.0616 EUR |
527.1295 ETC |
5.0531 EUR |
4.7165 EUR |
5.0842 EUR |
5.0700 EUR |
| 2019-08-14 |
5.1831 EUR |
4,677.4967 ETC |
5.3351 EUR |
4.9043 EUR |
5.3977 EUR |
5.0310 EUR |
| 2019-08-13 |
5.2081 EUR |
667.1208 ETC |
5.1603 EUR |
5.1226 EUR |
5.3154 EUR |
5.2559 EUR |
| 2019-08-12 |
5.1843 EUR |
425.8237 ETC |
5.1973 EUR |
5.1190 EUR |
5.2266 EUR |
5.1713 EUR |
| 2019-08-11 |
5.1851 EUR |
241.6778 ETC |
5.1597 EUR |
5.1482 EUR |
5.2513 EUR |
5.2105 EUR |
| 2019-08-10 |
5.1496 EUR |
484.6545 ETC |
5.2421 EUR |
5.0076 EUR |
5.2421 EUR |
5.0570 EUR |
| 2019-08-09 |
5.2472 EUR |
756.8055 ETC |
5.3089 EUR |
5.1182 EUR |
5.3168 EUR |
5.1855 EUR |
| 2019-08-08 |
5.3313 EUR |
1,618.5543 ETC |
5.3519 EUR |
5.2945 EUR |
5.5177 EUR |
5.3107 EUR |
| 2019-08-07 |
5.2487 EUR |
45.4625 ETC |
5.2507 EUR |
5.1935 EUR |
5.3485 EUR |
5.2466 EUR |
| 2019-08-06 |
5.3468 EUR |
180.3753 ETC |
5.4584 EUR |
5.1866 EUR |
5.5391 EUR |
5.2352 EUR |
| 2019-08-05 |
5.5158 EUR |
1,128.1904 ETC |
5.5589 EUR |
5.4727 EUR |
5.6649 EUR |
5.4727 EUR |
| 2019-08-04 |
5.3778 EUR |
574.2176 ETC |
5.2732 EUR |
5.2628 EUR |
5.5549 EUR |
5.4823 EUR |
| 2019-08-03 |
5.2755 EUR |
123.1910 ETC |
5.2795 EUR |
5.2601 EUR |
5.3108 EUR |
5.2714 EUR |
| 2019-08-02 |
5.3081 EUR |
210.6407 ETC |
5.3466 EUR |
5.2441 EUR |
5.3933 EUR |
5.2696 EUR |
| 2019-08-01 |
5.3796 EUR |
99.8127 ETC |
5.3776 EUR |
5.3226 EUR |
5.3816 EUR |
5.3816 EUR |
| 2019-07-31 |
5.3952 EUR |
205.0029 ETC |
5.3517 EUR |
5.3396 EUR |
5.4654 EUR |
5.4386 EUR |
| 2019-07-30 |
5.3006 EUR |
732.1859 ETC |
5.2708 EUR |
5.2182 EUR |
5.3639 EUR |
5.3304 EUR |
| 2019-07-29 |
5.3411 EUR |
153.7999 ETC |
5.3789 EUR |
5.2831 EUR |
5.3870 EUR |
5.3032 EUR |
| 2019-07-28 |
5.2716 EUR |
174.9080 ETC |
5.3069 EUR |
5.0839 EUR |
5.3419 EUR |
5.2363 EUR |
| 2019-07-27 |
5.4405 EUR |
130.5014 ETC |
5.5419 EUR |
5.2525 EUR |
5.5419 EUR |
5.3390 EUR |
| 2019-07-26 |
5.5395 EUR |
256.9735 ETC |
5.4628 EUR |
5.4551 EUR |
5.6162 EUR |
5.6162 EUR |
| 2019-07-25 |
5.4952 EUR |
1,311.8908 ETC |
5.5667 EUR |
5.3778 EUR |
5.5706 EUR |
5.4236 EUR |
| 2019-07-24 |
5.3576 EUR |
178.0476 ETC |
5.2276 EUR |
5.2276 EUR |
5.5869 EUR |
5.4876 EUR |
| 2019-07-23 |
5.5451 EUR |
383.9644 ETC |
5.6118 EUR |
5.3506 EUR |
5.6118 EUR |
5.4783 EUR |
| 2019-07-22 |
5.6541 EUR |
3,308.8802 ETC |
5.6629 EUR |
5.5459 EUR |
5.8074 EUR |
5.6453 EUR |