Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-02 |
14.9370 EUR |
2,688.4284 ETC |
15.0000 EUR |
14.7000 EUR |
15.0570 EUR |
15.0570 EUR |
| 2025-06-01 |
14.8630 EUR |
1,632.9923 ETC |
14.9030 EUR |
14.6930 EUR |
15.0500 EUR |
15.0190 EUR |
| 2025-05-31 |
14.7950 EUR |
1,650.4845 ETC |
14.9090 EUR |
14.5100 EUR |
15.0610 EUR |
14.9800 EUR |
| 2025-05-30 |
15.5620 EUR |
2,153.6531 ETC |
15.8330 EUR |
15.2100 EUR |
15.8330 EUR |
15.5070 EUR |
| 2025-05-29 |
16.5950 EUR |
562.9039 ETC |
16.4350 EUR |
16.0620 EUR |
17.0290 EUR |
16.2100 EUR |
| 2025-05-28 |
16.2690 EUR |
798.3297 ETC |
16.4220 EUR |
15.9640 EUR |
16.5770 EUR |
15.9770 EUR |
| 2025-05-27 |
16.4000 EUR |
728.2331 ETC |
16.0210 EUR |
15.7470 EUR |
16.7180 EUR |
16.4740 EUR |
| 2025-05-26 |
16.3370 EUR |
1,252.2171 ETC |
16.1340 EUR |
15.9230 EUR |
16.4050 EUR |
16.0280 EUR |
| 2025-05-25 |
15.8670 EUR |
694.2786 ETC |
16.1960 EUR |
15.7460 EUR |
16.1960 EUR |
15.9590 EUR |
| 2025-05-24 |
16.3800 EUR |
1,330.3639 ETC |
16.2770 EUR |
16.1450 EUR |
16.5440 EUR |
16.2570 EUR |
| 2025-05-23 |
16.9530 EUR |
1,191.9328 ETC |
17.4470 EUR |
16.3870 EUR |
17.7140 EUR |
16.5530 EUR |
| 2025-05-22 |
17.2010 EUR |
669.4196 ETC |
16.7570 EUR |
16.7570 EUR |
17.5560 EUR |
17.3560 EUR |
| 2025-05-21 |
16.4070 EUR |
1,138.8752 ETC |
16.3200 EUR |
16.2200 EUR |
16.9430 EUR |
16.3170 EUR |
| 2025-05-20 |
16.2080 EUR |
500.0709 ETC |
16.4990 EUR |
15.8960 EUR |
16.7100 EUR |
16.1290 EUR |
| 2025-05-19 |
15.9450 EUR |
1,065.9420 ETC |
16.7370 EUR |
15.5000 EUR |
16.7370 EUR |
16.3860 EUR |
| 2025-05-18 |
16.4080 EUR |
1,407.5010 ETC |
16.2410 EUR |
15.7180 EUR |
17.0500 EUR |
16.4230 EUR |
| 2025-05-17 |
16.3980 EUR |
639.2994 ETC |
16.7450 EUR |
16.1690 EUR |
16.7450 EUR |
16.3120 EUR |
| 2025-05-16 |
17.0020 EUR |
664.1184 ETC |
16.9470 EUR |
16.6400 EUR |
17.2840 EUR |
16.6400 EUR |
| 2025-05-15 |
17.0840 EUR |
1,609.9666 ETC |
17.7760 EUR |
16.5960 EUR |
17.9140 EUR |
17.0380 EUR |
| 2025-05-14 |
17.8530 EUR |
1,120.9054 ETC |
18.4860 EUR |
17.6100 EUR |
18.6210 EUR |
17.6100 EUR |
| 2025-05-13 |
17.7220 EUR |
1,246.4176 ETC |
17.8320 EUR |
17.0980 EUR |
18.5300 EUR |
18.5150 EUR |
| 2025-05-12 |
18.0150 EUR |
1,531.4232 ETC |
17.7840 EUR |
17.3120 EUR |
18.6660 EUR |
17.8620 EUR |
| 2025-05-11 |
17.6480 EUR |
2,241.5974 ETC |
18.3750 EUR |
17.3440 EUR |
18.4240 EUR |
17.6720 EUR |
| 2025-05-10 |
17.2060 EUR |
240.7255 ETC |
17.0850 EUR |
16.9920 EUR |
17.4990 EUR |
17.3040 EUR |
| 2025-05-09 |
16.8780 EUR |
3,228.0574 ETC |
16.5930 EUR |
16.3930 EUR |
17.4780 EUR |
16.9940 EUR |
| 2025-05-08 |
15.2810 EUR |
3,016.0661 ETC |
14.3340 EUR |
14.3240 EUR |
15.7860 EUR |
15.7860 EUR |
| 2025-05-07 |
14.2870 EUR |
267.3274 ETC |
14.2890 EUR |
13.9860 EUR |
14.4880 EUR |
14.0100 EUR |
| 2025-05-06 |
14.0590 EUR |
565.7792 ETC |
14.0870 EUR |
13.9190 EUR |
14.1930 EUR |
13.9680 EUR |
| 2025-05-05 |
14.1300 EUR |
1,437.0425 ETC |
14.1840 EUR |
13.9450 EUR |
14.3290 EUR |
14.2280 EUR |
| 2025-05-04 |
14.3300 EUR |
853.0231 ETC |
14.7010 EUR |
14.1650 EUR |
14.8180 EUR |
14.1890 EUR |
| 2025-05-03 |
14.8870 EUR |
773.0276 ETC |
15.2400 EUR |
14.7760 EUR |
15.2400 EUR |
14.8080 EUR |
| 2025-05-02 |
15.0920 EUR |
1,308.2770 ETC |
14.9300 EUR |
14.9300 EUR |
15.2900 EUR |
15.1710 EUR |
| 2025-05-01 |
14.8790 EUR |
385.4435 ETC |
14.5960 EUR |
14.5810 EUR |
15.1180 EUR |
15.1100 EUR |
| 2025-04-30 |
14.6120 EUR |
478.3868 ETC |
14.7410 EUR |
14.2740 EUR |
14.8240 EUR |
14.5230 EUR |
| 2025-04-29 |
15.0690 EUR |
1,673.0190 ETC |
14.9590 EUR |
14.9150 EUR |
15.3840 EUR |
14.9950 EUR |
| 2025-04-28 |
14.8240 EUR |
1,014.1874 ETC |
14.5670 EUR |
14.4610 EUR |
14.9560 EUR |
14.8540 EUR |
| 2025-04-27 |
14.8870 EUR |
966.1160 ETC |
14.9970 EUR |
14.6350 EUR |
15.4990 EUR |
14.6350 EUR |
| 2025-04-26 |
15.1960 EUR |
649.5021 ETC |
15.2070 EUR |
14.8680 EUR |
15.3870 EUR |
15.0330 EUR |
| 2025-04-25 |
15.1100 EUR |
942.3057 ETC |
14.7620 EUR |
14.6500 EUR |
15.2260 EUR |
15.0360 EUR |
| 2025-04-24 |
14.4950 EUR |
1,018.1017 ETC |
14.7620 EUR |
14.1950 EUR |
14.7620 EUR |
14.6030 EUR |
| 2025-04-23 |
14.8570 EUR |
2,868.5267 ETC |
14.6350 EUR |
14.6350 EUR |
14.9620 EUR |
14.6880 EUR |
| 2025-04-22 |
13.6860 EUR |
854.3431 ETC |
13.5640 EUR |
13.3350 EUR |
14.3170 EUR |
14.1930 EUR |
| 2025-04-21 |
13.9680 EUR |
2,488.8463 ETC |
14.0010 EUR |
13.5710 EUR |
14.1640 EUR |
13.5710 EUR |
| 2025-04-20 |
13.9800 EUR |
4,139.8085 ETC |
13.9670 EUR |
13.8740 EUR |
14.1010 EUR |
14.0280 EUR |
| 2025-04-19 |
13.9150 EUR |
2,283.2700 ETC |
13.6500 EUR |
13.6500 EUR |
14.0800 EUR |
14.0280 EUR |
| 2025-04-18 |
13.5320 EUR |
601.8635 ETC |
13.1980 EUR |
13.1970 EUR |
13.6690 EUR |
13.6160 EUR |
| 2025-04-17 |
13.1720 EUR |
979.0371 ETC |
13.0360 EUR |
12.9540 EUR |
13.3990 EUR |
13.2590 EUR |
| 2025-04-16 |
13.0590 EUR |
873.1370 ETC |
13.0000 EUR |
12.8140 EUR |
13.2470 EUR |
13.2390 EUR |
| 2025-04-15 |
13.2910 EUR |
1,132.9315 ETC |
13.4090 EUR |
13.2070 EUR |
13.5610 EUR |
13.2210 EUR |
| 2025-04-14 |
13.6450 EUR |
642.0177 ETC |
13.6140 EUR |
13.3950 EUR |
13.8550 EUR |
13.4520 EUR |