Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-05 |
4.4861 EUR |
1,692.2632 ETC |
4.4573 EUR |
4.3730 EUR |
4.5770 EUR |
4.5149 EUR |
| 2019-11-04 |
4.4222 EUR |
1,195.0506 ETC |
4.3784 EUR |
4.3761 EUR |
4.4928 EUR |
4.4659 EUR |
| 2019-11-03 |
4.4082 EUR |
402.6271 ETC |
4.4694 EUR |
4.3469 EUR |
4.4867 EUR |
4.3469 EUR |
| 2019-11-02 |
4.3907 EUR |
1,281.8614 ETC |
4.3469 EUR |
4.3304 EUR |
4.4692 EUR |
4.4345 EUR |
| 2019-11-01 |
4.3491 EUR |
331.5749 ETC |
4.3191 EUR |
4.3026 EUR |
4.4373 EUR |
4.3790 EUR |
| 2019-10-31 |
4.3692 EUR |
864.0694 ETC |
4.4363 EUR |
4.2112 EUR |
4.4363 EUR |
4.3021 EUR |
| 2019-10-30 |
4.3717 EUR |
1,782.0203 ETC |
4.4247 EUR |
4.2819 EUR |
4.4247 EUR |
4.3187 EUR |
| 2019-10-29 |
4.5061 EUR |
1,078.1544 ETC |
4.5444 EUR |
4.3813 EUR |
4.5763 EUR |
4.4677 EUR |
| 2019-10-28 |
4.4021 EUR |
3,154.8889 ETC |
4.5236 EUR |
4.2540 EUR |
4.5411 EUR |
4.2805 EUR |
| 2019-10-27 |
4.2483 EUR |
1,455.2439 ETC |
4.1426 EUR |
4.1213 EUR |
4.4041 EUR |
4.3539 EUR |
| 2019-10-26 |
4.2299 EUR |
1,294.4653 ETC |
4.3542 EUR |
4.0594 EUR |
4.6000 EUR |
4.1056 EUR |
| 2019-10-25 |
4.0791 EUR |
1,602.4471 ETC |
3.8403 EUR |
3.8403 EUR |
4.4507 EUR |
4.3178 EUR |
| 2019-10-24 |
3.8423 EUR |
914.7435 ETC |
3.7882 EUR |
3.7882 EUR |
3.9238 EUR |
3.8963 EUR |
| 2019-10-23 |
3.8659 EUR |
2,225.1816 ETC |
3.9428 EUR |
3.6680 EUR |
3.9502 EUR |
3.7889 EUR |
| 2019-10-22 |
4.1051 EUR |
643.4017 ETC |
4.1567 EUR |
4.0535 EUR |
4.1567 EUR |
4.0535 EUR |
| 2019-10-21 |
4.0725 EUR |
3,549.4593 ETC |
4.0037 EUR |
3.9835 EUR |
4.1701 EUR |
4.1412 EUR |
| 2019-10-20 |
3.9900 EUR |
1,580.0869 ETC |
3.9185 EUR |
3.9175 EUR |
4.0778 EUR |
4.0615 EUR |
| 2019-10-19 |
3.9655 EUR |
612.8956 ETC |
3.9688 EUR |
3.9377 EUR |
3.9977 EUR |
3.9622 EUR |
| 2019-10-18 |
3.9847 EUR |
66.9342 ETC |
3.9913 EUR |
3.9465 EUR |
3.9913 EUR |
3.9781 EUR |
| 2019-10-17 |
4.0066 EUR |
1,791.3150 ETC |
3.9785 EUR |
3.9785 EUR |
4.0990 EUR |
4.0347 EUR |
| 2019-10-16 |
4.0991 EUR |
410.7778 ETC |
4.2037 EUR |
3.8093 EUR |
4.2328 EUR |
3.9944 EUR |
| 2019-10-15 |
4.2100 EUR |
1,271.1674 ETC |
4.3336 EUR |
4.0854 EUR |
4.3342 EUR |
4.0864 EUR |
| 2019-10-14 |
4.3195 EUR |
200.7176 ETC |
4.3289 EUR |
4.3093 EUR |
4.3783 EUR |
4.3101 EUR |
| 2019-10-13 |
4.2943 EUR |
689.3108 ETC |
4.2989 EUR |
4.2768 EUR |
4.3395 EUR |
4.2896 EUR |
| 2019-10-12 |
4.2654 EUR |
1,396.2890 ETC |
4.2381 EUR |
4.2381 EUR |
4.3171 EUR |
4.2927 EUR |
| 2019-10-11 |
4.3656 EUR |
240.4257 ETC |
4.4789 EUR |
4.2379 EUR |
4.4789 EUR |
4.2523 EUR |
| 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 |