Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-20 |
33.0273 EUR |
45,209.0021 ETC |
35.1060 EUR |
31.8730 EUR |
35.6190 EUR |
33.1400 EUR |
| 2021-07-19 |
35.7667 EUR |
60,054.2295 ETC |
35.8560 EUR |
34.3220 EUR |
37.3200 EUR |
35.4640 EUR |
| 2021-07-18 |
35.8011 EUR |
33,074.7107 ETC |
35.0690 EUR |
34.7030 EUR |
36.6390 EUR |
35.5750 EUR |
| 2021-07-17 |
35.5208 EUR |
35,726.8127 ETC |
34.8550 EUR |
34.1540 EUR |
36.7260 EUR |
35.2450 EUR |
| 2021-07-16 |
35.4966 EUR |
26,204.0198 ETC |
36.6680 EUR |
34.3890 EUR |
37.1700 EUR |
34.9120 EUR |
| 2021-07-15 |
37.1209 EUR |
25,890.4093 ETC |
38.5250 EUR |
35.8500 EUR |
39.7900 EUR |
36.3580 EUR |
| 2021-07-14 |
38.2392 EUR |
42,221.9882 ETC |
38.7680 EUR |
36.0600 EUR |
40.4880 EUR |
38.5350 EUR |
| 2021-07-13 |
39.2313 EUR |
18,408.2434 ETC |
39.9460 EUR |
38.2630 EUR |
40.6420 EUR |
38.7400 EUR |
| 2021-07-12 |
40.8653 EUR |
20,622.1366 ETC |
41.8620 EUR |
39.3540 EUR |
42.7700 EUR |
40.3080 EUR |
| 2021-07-11 |
41.5996 EUR |
14,223.0003 ETC |
41.4940 EUR |
40.7550 EUR |
42.5420 EUR |
41.8620 EUR |
| 2021-07-10 |
41.5623 EUR |
15,201.5805 ETC |
42.2500 EUR |
40.6110 EUR |
43.1610 EUR |
41.3860 EUR |
| 2021-07-09 |
41.9550 EUR |
26,763.6214 ETC |
41.7560 EUR |
39.3500 EUR |
43.3480 EUR |
42.4790 EUR |
| 2021-07-08 |
42.5818 EUR |
51,977.0966 ETC |
44.8530 EUR |
41.0750 EUR |
44.9510 EUR |
41.4920 EUR |
| 2021-07-07 |
46.0785 EUR |
34,194.5205 ETC |
46.1270 EUR |
44.6580 EUR |
46.9940 EUR |
44.7780 EUR |
| 2021-07-06 |
46.3870 EUR |
43,377.0514 ETC |
45.6100 EUR |
45.2900 EUR |
48.0130 EUR |
46.0020 EUR |
| 2021-07-05 |
46.1968 EUR |
57,637.4646 ETC |
47.4680 EUR |
44.4660 EUR |
48.0380 EUR |
45.9810 EUR |
| 2021-07-04 |
48.6181 EUR |
44,102.6205 ETC |
47.9160 EUR |
47.1100 EUR |
49.7880 EUR |
47.8760 EUR |
| 2021-07-03 |
47.7618 EUR |
68,588.7294 ETC |
45.3280 EUR |
44.3460 EUR |
49.3420 EUR |
47.5890 EUR |
| 2021-07-02 |
44.2947 EUR |
50,645.3399 ETC |
44.8700 EUR |
42.8640 EUR |
46.7000 EUR |
44.7970 EUR |
| 2021-07-01 |
45.7169 EUR |
89,141.1831 ETC |
48.5850 EUR |
44.1100 EUR |
49.1700 EUR |
45.2390 EUR |
| 2021-06-30 |
48.2944 EUR |
245,633.5689 ETC |
47.7120 EUR |
43.6420 EUR |
52.1970 EUR |
48.9720 EUR |
| 2021-06-29 |
45.2808 EUR |
238,623.7102 ETC |
36.4930 EUR |
36.3940 EUR |
49.5520 EUR |
46.1550 EUR |
| 2021-06-28 |
35.7773 EUR |
52,193.5654 ETC |
35.5460 EUR |
34.5040 EUR |
37.4160 EUR |
36.2690 EUR |
| 2021-06-27 |
33.9088 EUR |
16,690.8564 ETC |
34.0000 EUR |
33.0140 EUR |
35.0580 EUR |
34.9350 EUR |
| 2021-06-26 |
32.8208 EUR |
24,348.1003 ETC |
32.9760 EUR |
31.5870 EUR |
34.3690 EUR |
33.4530 EUR |
| 2021-06-25 |
34.6931 EUR |
64,314.2266 ETC |
36.3760 EUR |
32.6500 EUR |
37.9960 EUR |
33.4710 EUR |
| 2021-06-24 |
34.9884 EUR |
43,299.0770 ETC |
34.1500 EUR |
32.5510 EUR |
36.4700 EUR |
36.0090 EUR |
| 2021-06-23 |
33.4843 EUR |
79,299.3153 ETC |
30.4840 EUR |
29.0040 EUR |
35.9410 EUR |
34.1240 EUR |
| 2021-06-22 |
30.8798 EUR |
127,064.9824 ETC |
33.4300 EUR |
27.0000 EUR |
35.8300 EUR |
30.1580 EUR |
| 2021-06-21 |
36.8932 EUR |
72,572.1231 ETC |
43.0550 EUR |
32.2590 EUR |
43.3440 EUR |
33.5130 EUR |
| 2021-06-20 |
41.6431 EUR |
28,547.9262 ETC |
43.0270 EUR |
39.7500 EUR |
43.3790 EUR |
42.9980 EUR |
| 2021-06-19 |
43.9134 EUR |
8,655.9437 ETC |
44.1720 EUR |
43.0700 EUR |
45.0680 EUR |
43.2640 EUR |
| 2021-06-18 |
44.3071 EUR |
21,572.0716 ETC |
46.5390 EUR |
42.6140 EUR |
46.5760 EUR |
44.4360 EUR |
| 2021-06-17 |
46.8247 EUR |
11,607.6783 ETC |
46.2340 EUR |
45.5680 EUR |
47.7350 EUR |
46.4530 EUR |
| 2021-06-16 |
46.8137 EUR |
18,432.8748 ETC |
47.9750 EUR |
45.5190 EUR |
48.0810 EUR |
45.9900 EUR |
| 2021-06-15 |
48.5525 EUR |
25,665.4567 ETC |
49.1280 EUR |
47.2860 EUR |
49.6970 EUR |
48.2620 EUR |
| 2021-06-14 |
48.3249 EUR |
35,079.9208 ETC |
48.8760 EUR |
46.6910 EUR |
50.0000 EUR |
48.8460 EUR |
| 2021-06-13 |
47.3282 EUR |
31,473.8274 ETC |
45.5050 EUR |
44.5430 EUR |
50.1000 EUR |
48.4400 EUR |
| 2021-06-12 |
45.3475 EUR |
24,716.5672 ETC |
46.6370 EUR |
43.9560 EUR |
47.0450 EUR |
46.2120 EUR |
| 2021-06-11 |
48.0476 EUR |
36,281.6386 ETC |
47.4990 EUR |
46.0570 EUR |
49.7160 EUR |
46.7380 EUR |
| 2021-06-10 |
49.2047 EUR |
51,116.3592 ETC |
51.3200 EUR |
46.8220 EUR |
52.3150 EUR |
47.7370 EUR |
| 2021-06-09 |
48.5957 EUR |
66,275.1501 ETC |
46.8130 EUR |
44.0780 EUR |
51.6000 EUR |
50.5370 EUR |
| 2021-06-08 |
44.8866 EUR |
88,220.5079 ETC |
47.3550 EUR |
40.4320 EUR |
48.6250 EUR |
47.0270 EUR |
| 2021-06-07 |
51.1667 EUR |
37,777.8410 ETC |
52.6740 EUR |
47.1850 EUR |
53.6000 EUR |
47.1850 EUR |
| 2021-06-06 |
52.7089 EUR |
17,975.5293 ETC |
51.9970 EUR |
51.8200 EUR |
54.0000 EUR |
52.5030 EUR |
| 2021-06-05 |
53.0831 EUR |
33,584.5637 ETC |
53.2230 EUR |
50.8430 EUR |
55.6190 EUR |
51.7840 EUR |
| 2021-06-04 |
53.1572 EUR |
46,968.3266 ETC |
57.6030 EUR |
50.6070 EUR |
57.7010 EUR |
53.6130 EUR |
| 2021-06-03 |
57.2388 EUR |
56,863.3197 ETC |
55.9800 EUR |
55.1500 EUR |
59.5900 EUR |
57.4440 EUR |
| 2021-06-02 |
56.2236 EUR |
38,175.4503 ETC |
55.6250 EUR |
53.8740 EUR |
57.6000 EUR |
56.1760 EUR |
| 2021-06-01 |
55.4931 EUR |
45,107.4882 ETC |
57.0640 EUR |
53.7200 EUR |
58.7390 EUR |
55.0080 EUR |