Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-07-21 |
5.5084 EUR |
597.6018 ETC |
5.4222 EUR |
5.4145 EUR |
5.6221 EUR |
5.5945 EUR |
| 2019-07-20 |
5.5288 EUR |
567.3418 ETC |
5.4063 EUR |
5.3994 EUR |
5.6512 EUR |
5.6512 EUR |
| 2019-07-19 |
5.2850 EUR |
707.7915 ETC |
5.3245 EUR |
5.0687 EUR |
5.3345 EUR |
5.2454 EUR |
| 2019-07-18 |
5.2135 EUR |
994.6453 ETC |
5.0563 EUR |
4.8626 EUR |
5.4006 EUR |
5.3706 EUR |
| 2019-07-17 |
4.9572 EUR |
1,526.9560 ETC |
4.8552 EUR |
4.7968 EUR |
5.3109 EUR |
5.0592 EUR |
| 2019-07-16 |
5.0239 EUR |
1,805.7272 ETC |
5.1197 EUR |
4.7012 EUR |
5.3447 EUR |
4.9281 EUR |
| 2019-07-15 |
5.0342 EUR |
1,704.0952 ETC |
4.8757 EUR |
4.7217 EUR |
5.2005 EUR |
5.1926 EUR |
| 2019-07-14 |
5.4487 EUR |
676.1712 ETC |
5.8875 EUR |
5.0099 EUR |
5.8969 EUR |
5.0099 EUR |
| 2019-07-13 |
5.9256 EUR |
158.2939 ETC |
6.0167 EUR |
5.7607 EUR |
6.0167 EUR |
5.8344 EUR |
| 2019-07-12 |
5.9971 EUR |
436.9582 ETC |
5.9272 EUR |
5.9263 EUR |
6.0834 EUR |
6.0669 EUR |
| 2019-07-11 |
5.8806 EUR |
392.2553 ETC |
6.0001 EUR |
5.7610 EUR |
6.0058 EUR |
5.7610 EUR |
| 2019-07-10 |
6.7609 EUR |
1,067.5278 ETC |
7.0114 EUR |
6.1717 EUR |
7.0114 EUR |
6.5103 EUR |
| 2019-07-09 |
7.0849 EUR |
1,125.0196 ETC |
7.1641 EUR |
6.9810 EUR |
7.2832 EUR |
7.0056 EUR |
| 2019-07-08 |
7.0819 EUR |
551.2536 ETC |
7.0308 EUR |
7.0260 EUR |
7.1664 EUR |
7.1330 EUR |
| 2019-07-07 |
7.0392 EUR |
842.3779 ETC |
6.9642 EUR |
6.9209 EUR |
7.1367 EUR |
7.1142 EUR |
| 2019-07-06 |
6.9956 EUR |
845.2058 ETC |
7.0403 EUR |
6.8972 EUR |
7.1242 EUR |
6.9509 EUR |
| 2019-07-05 |
6.9100 EUR |
581.7439 ETC |
6.8374 EUR |
6.8143 EUR |
7.0198 EUR |
6.9826 EUR |
| 2019-07-04 |
6.9830 EUR |
6,317.9291 ETC |
6.9182 EUR |
6.8284 EUR |
7.2257 EUR |
7.0478 EUR |
| 2019-07-03 |
6.9598 EUR |
1,037.5557 ETC |
6.9684 EUR |
6.7975 EUR |
6.9770 EUR |
6.9512 EUR |