Identifier on Bitvavo: ETC-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-31 |
10.5245 EUR |
22,233.3397 ETC |
10.8790 EUR |
9.5898 EUR |
10.9070 EUR |
10.1700 EUR |
| 2020-01-30 |
11.1505 EUR |
19,814.0646 ETC |
11.1060 EUR |
10.5680 EUR |
11.4200 EUR |
11.1950 EUR |
| 2020-01-29 |
10.8040 EUR |
30,894.5945 ETC |
10.4130 EUR |
10.3040 EUR |
11.9100 EUR |
11.1950 EUR |
| 2020-01-28 |
9.9522 EUR |
25,367.9827 ETC |
9.5854 EUR |
9.3592 EUR |
10.6220 EUR |
10.3190 EUR |
| 2020-01-27 |
8.8891 EUR |
34,152.7230 ETC |
8.3575 EUR |
8.3309 EUR |
10.0910 EUR |
9.4206 EUR |
| 2020-01-26 |
7.9536 EUR |
11,698.2238 ETC |
7.5941 EUR |
7.4904 EUR |
8.4400 EUR |
8.3130 EUR |
| 2020-01-25 |
7.5261 EUR |
3,431.0523 ETC |
7.4358 EUR |
7.3218 EUR |
7.8217 EUR |
7.6164 EUR |
| 2020-01-24 |
7.7193 EUR |
17,026.1811 ETC |
7.6293 EUR |
7.1818 EUR |
8.0894 EUR |
7.8093 EUR |
| 2020-01-23 |
8.0315 EUR |
10,923.7219 ETC |
8.4400 EUR |
7.4265 EUR |
8.4400 EUR |
7.6230 EUR |
| 2020-01-22 |
8.2275 EUR |
11,362.7223 ETC |
8.0881 EUR |
8.0658 EUR |
8.5578 EUR |
8.3668 EUR |
| 2020-01-21 |
7.9130 EUR |
9,952.1920 ETC |
7.7857 EUR |
7.7181 EUR |
8.2543 EUR |
8.0402 EUR |
| 2020-01-20 |
7.8092 EUR |
24,285.8322 ETC |
7.7721 EUR |
7.2877 EUR |
8.3000 EUR |
7.8463 EUR |
| 2020-01-19 |
7.5862 EUR |
25,127.4090 ETC |
7.4922 EUR |
7.0177 EUR |
8.4500 EUR |
7.6802 EUR |
| 2020-01-18 |
8.0006 EUR |
32,202.8062 ETC |
8.5012 EUR |
7.3602 EUR |
8.7588 EUR |
7.5000 EUR |
| 2020-01-17 |
8.0110 EUR |
66,643.4379 ETC |
7.5320 EUR |
7.3401 EUR |
10.8810 EUR |
8.4900 EUR |
| 2020-01-16 |
7.4001 EUR |
17,062.0146 ETC |
7.2338 EUR |
6.5481 EUR |
7.7187 EUR |
7.5664 EUR |
| 2020-01-15 |
6.7596 EUR |
27,739.3112 ETC |
6.3500 EUR |
6.0883 EUR |
7.3257 EUR |
7.1692 EUR |
| 2020-01-14 |
5.5559 EUR |
12,562.6851 ETC |
5.0281 EUR |
5.0281 EUR |
6.3339 EUR |
6.0837 EUR |
| 2020-01-13 |
4.9460 EUR |
750.4096 ETC |
4.9317 EUR |
4.7983 EUR |
4.9603 EUR |
4.9603 EUR |
| 2020-01-12 |
4.9771 EUR |
5,441.5038 ETC |
4.9678 EUR |
4.8320 EUR |
5.0454 EUR |
4.9864 EUR |
| 2020-01-11 |
4.9752 EUR |
6,594.9489 ETC |
4.9498 EUR |
4.8979 EUR |
5.1845 EUR |
5.0006 EUR |
| 2020-01-10 |
4.6796 EUR |
3,806.8050 ETC |
4.6520 EUR |
4.4600 EUR |
4.7478 EUR |
4.7072 EUR |
| 2020-01-09 |
4.5856 EUR |
5,811.6534 ETC |
4.4988 EUR |
4.4042 EUR |
4.6724 EUR |
4.6724 EUR |
| 2020-01-08 |
4.4166 EUR |
4,675.7010 ETC |
4.3531 EUR |
4.3193 EUR |
4.5267 EUR |
4.4800 EUR |
| 2020-01-07 |
4.4170 EUR |
3,711.8770 ETC |
4.5065 EUR |
4.2139 EUR |
4.5065 EUR |
4.3274 EUR |
| 2020-01-06 |
4.4532 EUR |
2,701.5553 ETC |
4.3898 EUR |
4.3617 EUR |
4.5800 EUR |
4.5165 EUR |
| 2020-01-05 |
4.3585 EUR |
2,946.8057 ETC |
4.3567 EUR |
4.3131 EUR |
4.4680 EUR |
4.3603 EUR |
| 2020-01-04 |
4.1637 EUR |
2,248.6315 ETC |
4.0867 EUR |
4.0442 EUR |
4.2407 EUR |
4.2407 EUR |
| 2020-01-03 |
3.9170 EUR |
2,664.1944 ETC |
3.7691 EUR |
3.7691 EUR |
4.1300 EUR |
4.0648 EUR |
| 2020-01-02 |
3.8968 EUR |
1,213.2724 ETC |
4.0086 EUR |
3.7692 EUR |
4.0086 EUR |
3.7849 EUR |
| 2020-01-01 |
3.9926 EUR |
101.7630 ETC |
3.9851 EUR |
3.9851 EUR |
4.0479 EUR |
4.0000 EUR |
| 2019-12-31 |
4.0755 EUR |
1,641.1765 ETC |
4.1735 EUR |
3.9722 EUR |
4.1973 EUR |
3.9775 EUR |
| 2019-12-30 |
4.1177 EUR |
4,084.6872 ETC |
4.0974 EUR |
4.0840 EUR |
4.2494 EUR |
4.1380 EUR |
| 2019-12-29 |
4.0605 EUR |
3,022.3149 ETC |
3.9396 EUR |
3.9396 EUR |
4.2287 EUR |
4.1814 EUR |
| 2019-12-28 |
4.0082 EUR |
1,298.2294 ETC |
4.0449 EUR |
3.9374 EUR |
4.0449 EUR |
3.9715 EUR |
| 2019-12-27 |
4.0832 EUR |
1,412.0676 ETC |
4.1308 EUR |
3.9309 EUR |
4.1308 EUR |
4.0356 EUR |
| 2019-12-26 |
3.8729 EUR |
5,805.8911 ETC |
3.6850 EUR |
3.6748 EUR |
4.1937 EUR |
4.0608 EUR |
| 2019-12-25 |
3.6377 EUR |
117.9030 ETC |
3.6380 EUR |
3.5703 EUR |
3.6526 EUR |
3.6374 EUR |
| 2019-12-24 |
3.5643 EUR |
41.8617 ETC |
3.5869 EUR |
3.5273 EUR |
3.6045 EUR |
3.5416 EUR |
| 2019-12-23 |
3.7016 EUR |
753.8174 ETC |
3.7912 EUR |
3.6119 EUR |
3.8012 EUR |
3.6119 EUR |
| 2019-12-22 |
3.7429 EUR |
525.9085 ETC |
3.6928 EUR |
3.6899 EUR |
3.8682 EUR |
3.7930 EUR |
| 2019-12-21 |
3.6818 EUR |
355.5963 ETC |
3.6619 EUR |
3.6592 EUR |
3.7500 EUR |
3.7016 EUR |
| 2019-12-20 |
3.4871 EUR |
2,078.5579 ETC |
3.3346 EUR |
3.3224 EUR |
3.7892 EUR |
3.6396 EUR |
| 2019-12-19 |
3.3390 EUR |
389.3121 ETC |
3.3190 EUR |
3.2915 EUR |
3.3688 EUR |
3.3590 EUR |
| 2019-12-18 |
3.2665 EUR |
360.2610 ETC |
3.1460 EUR |
3.1181 EUR |
3.3924 EUR |
3.3869 EUR |
| 2019-12-17 |
3.1927 EUR |
701.1483 ETC |
3.2765 EUR |
3.0736 EUR |
3.3048 EUR |
3.1088 EUR |
| 2019-12-16 |
3.3499 EUR |
68.2648 ETC |
3.4240 EUR |
3.2669 EUR |
3.4391 EUR |
3.2757 EUR |
| 2019-12-15 |
3.4066 EUR |
408.2456 ETC |
3.3917 EUR |
3.3917 EUR |
3.4384 EUR |
3.4214 EUR |
| 2019-12-14 |
3.4474 EUR |
409.3494 ETC |
3.4746 EUR |
3.3960 EUR |
3.4746 EUR |
3.4201 EUR |
| 2019-12-13 |
3.4634 EUR |
763.2769 ETC |
3.4332 EUR |
3.4332 EUR |
3.4935 EUR |
3.4935 EUR |