Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-07-02 |
6.7430 EUR |
983.5886 ETC |
6.6582 EUR |
6.5200 EUR |
6.9162 EUR |
6.8278 EUR |
| 2019-07-01 |
6.8494 EUR |
833.3537 ETC |
6.9305 EUR |
6.4432 EUR |
7.0362 EUR |
6.7682 EUR |
| 2019-06-30 |
7.1192 EUR |
896.6006 ETC |
7.3499 EUR |
6.8445 EUR |
7.3499 EUR |
6.8885 EUR |
| 2019-06-29 |
7.1445 EUR |
1,884.1786 ETC |
7.0023 EUR |
6.7603 EUR |
7.2866 EUR |
7.2866 EUR |
| 2019-06-28 |
6.8572 EUR |
1,706.5923 ETC |
6.6991 EUR |
6.6444 EUR |
7.0555 EUR |
7.0152 EUR |
| 2019-06-27 |
7.1764 EUR |
1,667.8090 ETC |
7.6959 EUR |
6.3108 EUR |
7.6959 EUR |
6.6568 EUR |
| 2019-06-26 |
7.8564 EUR |
1,229.9271 ETC |
8.0879 EUR |
7.5265 EUR |
8.4653 EUR |
7.6249 EUR |
| 2019-06-25 |
8.1119 EUR |
1,629.7505 ETC |
8.0935 EUR |
7.9542 EUR |
8.1303 EUR |
8.1303 EUR |
| 2019-06-24 |
8.0954 EUR |
8,065.0678 ETC |
8.0832 EUR |
7.8615 EUR |
8.3897 EUR |
8.1075 EUR |
| 2019-06-23 |
8.0823 EUR |
2,934.4761 ETC |
8.1146 EUR |
7.9571 EUR |
8.4055 EUR |
8.0500 EUR |
| 2019-06-22 |
7.8535 EUR |
2,257.0067 ETC |
7.7199 EUR |
7.6218 EUR |
8.2060 EUR |
7.9871 EUR |
| 2019-06-21 |
7.6335 EUR |
230.1811 ETC |
7.6253 EUR |
7.5581 EUR |
7.9500 EUR |
7.6417 EUR |
| 2019-06-20 |
7.5459 EUR |
460.6445 ETC |
7.5359 EUR |
7.4293 EUR |
7.6287 EUR |
7.5559 EUR |
| 2019-06-19 |
7.6916 EUR |
247.4342 ETC |
7.7595 EUR |
7.5637 EUR |
7.7898 EUR |
7.6236 EUR |
| 2019-06-18 |
7.6682 EUR |
439.8884 ETC |
7.8270 EUR |
7.4891 EUR |
7.8270 EUR |
7.5093 EUR |
| 2019-06-17 |
7.8235 EUR |
372.7858 ETC |
7.8058 EUR |
7.7695 EUR |
7.9133 EUR |
7.8411 EUR |
| 2019-06-16 |
7.7450 EUR |
3,438.2124 ETC |
7.6650 EUR |
7.6522 EUR |
7.9730 EUR |
7.8249 EUR |
| 2019-06-15 |
7.6677 EUR |
1,340.4468 ETC |
7.6765 EUR |
7.5353 EUR |
7.7444 EUR |
7.6588 EUR |
| 2019-06-14 |
7.5657 EUR |
266.3801 ETC |
7.5070 EUR |
7.3204 EUR |
7.6507 EUR |
7.6244 EUR |
| 2019-06-13 |
7.6385 EUR |
357.1944 ETC |
7.5770 EUR |
7.5605 EUR |
7.7484 EUR |
7.6999 EUR |
| 2019-06-12 |
7.4386 EUR |
895.0072 ETC |
7.2904 EUR |
7.2700 EUR |
7.6559 EUR |
7.5867 EUR |
| 2019-06-11 |
7.2938 EUR |
358.5330 ETC |
7.2733 EUR |
7.1391 EUR |
7.3203 EUR |
7.3143 EUR |
| 2019-06-10 |
7.2531 EUR |
820.2606 ETC |
7.2256 EUR |
7.0654 EUR |
7.4546 EUR |
7.2806 EUR |
| 2019-06-09 |
7.2860 EUR |
547.0122 ETC |
7.3821 EUR |
7.0326 EUR |
7.5016 EUR |
7.1899 EUR |
| 2019-06-08 |
7.3936 EUR |
2,480.1761 ETC |
7.3933 EUR |
7.1677 EUR |
7.6504 EUR |
7.3939 EUR |
| 2019-06-07 |
7.1298 EUR |
2,238.0945 ETC |
6.9722 EUR |
6.9722 EUR |
7.4078 EUR |
7.2873 EUR |
| 2019-06-06 |
7.1535 EUR |
2,298.8204 ETC |
7.2438 EUR |
6.5042 EUR |
7.2694 EUR |
7.0632 EUR |
| 2019-06-05 |
7.3130 EUR |
4,608.3142 ETC |
7.4331 EUR |
6.9012 EUR |
7.4359 EUR |
7.1929 EUR |
| 2019-06-04 |
7.5992 EUR |
7,658.1677 ETC |
7.9889 EUR |
6.7550 EUR |
8.2017 EUR |
7.2095 EUR |
| 2019-06-03 |
8.4300 EUR |
3,285.1285 ETC |
8.4259 EUR |
8.2326 EUR |
8.7866 EUR |
8.4340 EUR |
| 2019-06-02 |
8.1771 EUR |
1,128.7284 ETC |
7.7748 EUR |
7.7748 EUR |
8.5793 EUR |
8.5793 EUR |
| 2019-06-01 |
7.7130 EUR |
490.8709 ETC |
7.6898 EUR |
7.6578 EUR |
7.9138 EUR |
7.7362 EUR |
| 2019-05-31 |
7.4960 EUR |
2,782.6348 ETC |
7.3313 EUR |
7.1205 EUR |
7.6606 EUR |
7.6606 EUR |
| 2019-05-30 |
7.3090 EUR |
3,084.5413 ETC |
7.3115 EUR |
7.1273 EUR |
7.9408 EUR |
7.3065 EUR |
| 2019-05-29 |
7.2865 EUR |
3,958.0439 ETC |
7.0989 EUR |
6.9197 EUR |
7.5543 EUR |
7.4740 EUR |
| 2019-05-28 |
7.3350 EUR |
862.3919 ETC |
7.2746 EUR |
7.2107 EUR |
7.5813 EUR |
7.3954 EUR |
| 2019-05-27 |
7.1453 EUR |
1,613.0694 ETC |
6.9281 EUR |
6.8627 EUR |
7.4219 EUR |
7.3624 EUR |
| 2019-05-26 |
6.6177 EUR |
645.9770 ETC |
6.3720 EUR |
6.3720 EUR |
6.9302 EUR |
6.8633 EUR |