Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
8.0580 EUR |
1,680.0368 ETC |
8.0670 EUR |
7.7700 EUR |
8.2400 EUR |
7.9030 EUR |
| 2026-02-03 |
8.1720 EUR |
2,186.0790 ETC |
8.2860 EUR |
7.8000 EUR |
8.3790 EUR |
8.1560 EUR |
| 2026-02-02 |
8.1400 EUR |
975.9154 ETC |
8.0560 EUR |
7.7830 EUR |
8.4120 EUR |
8.3640 EUR |
| 2026-02-01 |
8.3120 EUR |
2,095.9506 ETC |
8.2680 EUR |
8.2560 EUR |
8.3750 EUR |
8.3660 EUR |
| 2026-01-31 |
8.9120 EUR |
70.5767 ETC |
8.9140 EUR |
8.7880 EUR |
8.9580 EUR |
8.7880 EUR |
| 2026-01-30 |
8.8080 EUR |
1,129.7812 ETC |
9.0190 EUR |
8.7590 EUR |
9.0900 EUR |
8.9230 EUR |
| 2026-01-29 |
9.3980 EUR |
650.9350 ETC |
9.4740 EUR |
9.3760 EUR |
9.4740 EUR |
9.3890 EUR |
| 2026-01-28 |
9.6560 EUR |
902.9654 ETC |
9.6200 EUR |
9.5620 EUR |
9.7170 EUR |
9.6940 EUR |
| 2026-01-27 |
9.5020 EUR |
865.7698 ETC |
9.6180 EUR |
9.3800 EUR |
9.6180 EUR |
9.3800 EUR |
| 2026-01-26 |
9.5530 EUR |
161.0402 ETC |
9.5410 EUR |
9.5120 EUR |
9.6310 EUR |
9.5430 EUR |
| 2026-01-25 |
9.7240 EUR |
521.3704 ETC |
9.7900 EUR |
9.6600 EUR |
9.7900 EUR |
9.6740 EUR |
| 2026-01-24 |
9.8570 EUR |
333.8808 ETC |
9.8460 EUR |
9.8310 EUR |
9.8860 EUR |
9.8790 EUR |
| 2026-01-23 |
9.9570 EUR |
500.6368 ETC |
9.8850 EUR |
9.8060 EUR |
10.0130 EUR |
9.9000 EUR |
| 2026-01-22 |
9.9390 EUR |
1,449.2908 ETC |
10.0160 EUR |
9.7950 EUR |
10.0880 EUR |
9.7950 EUR |
| 2026-01-21 |
9.9970 EUR |
168.8948 ETC |
9.9350 EUR |
9.9350 EUR |
10.0050 EUR |
10.0050 EUR |
| 2026-01-20 |
10.3360 EUR |
29.4839 ETC |
10.3590 EUR |
10.2860 EUR |
10.3590 EUR |
10.3000 EUR |
| 2026-01-19 |
10.2630 EUR |
9,602.7196 ETC |
10.5270 EUR |
9.5990 EUR |
10.5270 EUR |
10.2360 EUR |
| 2026-01-18 |
10.9800 EUR |
688.7395 ETC |
11.0950 EUR |
10.8800 EUR |
11.1440 EUR |
10.9660 EUR |
| 2026-01-17 |
11.2140 EUR |
1,271.3206 ETC |
11.0750 EUR |
10.9560 EUR |
11.3470 EUR |
11.1390 EUR |
| 2026-01-16 |
10.8540 EUR |
205.5979 ETC |
10.9040 EUR |
10.8000 EUR |
10.9130 EUR |
10.8730 EUR |
| 2026-01-15 |
11.2120 EUR |
309.8234 ETC |
11.2870 EUR |
11.0780 EUR |
11.2870 EUR |
11.1310 EUR |
| 2026-01-14 |
11.3920 EUR |
989.3651 ETC |
11.4240 EUR |
11.2440 EUR |
11.5130 EUR |
11.5130 EUR |
| 2026-01-13 |
10.9030 EUR |
9,631.0523 ETC |
10.6200 EUR |
10.6200 EUR |
11.3100 EUR |
11.2070 EUR |
| 2026-01-12 |
10.5380 EUR |
1,850.6470 ETC |
10.7040 EUR |
10.3730 EUR |
10.8660 EUR |
10.5260 EUR |
| 2026-01-11 |
10.7760 EUR |
875.9540 ETC |
10.7600 EUR |
10.7430 EUR |
10.7970 EUR |
10.7640 EUR |
| 2026-01-10 |
10.8490 EUR |
742.7193 ETC |
10.7930 EUR |
10.7200 EUR |
10.9120 EUR |
10.8390 EUR |
| 2026-01-09 |
10.8160 EUR |
244.2780 ETC |
10.8340 EUR |
10.7790 EUR |
10.9170 EUR |
10.9170 EUR |
| 2026-01-08 |
10.7060 EUR |
2,921.8866 ETC |
11.0440 EUR |
10.6000 EUR |
11.0870 EUR |
10.6150 EUR |
| 2026-01-07 |
11.1190 EUR |
3,192.4834 ETC |
11.4390 EUR |
10.8750 EUR |
11.4390 EUR |
10.9200 EUR |
| 2026-01-06 |
11.1950 EUR |
360.5923 ETC |
11.2700 EUR |
11.1260 EUR |
11.4030 EUR |
11.2200 EUR |
| 2026-01-05 |
11.0750 EUR |
2,402.1465 ETC |
10.9760 EUR |
10.9600 EUR |
11.2470 EUR |
11.1390 EUR |
| 2026-01-04 |
10.8940 EUR |
852.0891 ETC |
10.7530 EUR |
10.7530 EUR |
10.9600 EUR |
10.9600 EUR |
| 2026-01-03 |
10.6180 EUR |
1,091.8300 ETC |
10.7070 EUR |
10.5490 EUR |
10.7600 EUR |
10.6410 EUR |
| 2026-01-02 |
10.3010 EUR |
533.8146 ETC |
10.2900 EUR |
10.1290 EUR |
10.3500 EUR |
10.2970 EUR |
| 2026-01-01 |
10.0180 EUR |
1,962.6406 ETC |
9.8000 EUR |
9.7460 EUR |
10.2300 EUR |
10.1590 EUR |
| 2025-12-31 |
9.9440 EUR |
7,650.9944 ETC |
10.0630 EUR |
9.6440 EUR |
10.1490 EUR |
9.7840 EUR |
| 2025-12-30 |
10.1070 EUR |
195.7737 ETC |
10.0950 EUR |
10.0650 EUR |
10.2170 EUR |
10.1730 EUR |
| 2025-12-29 |
10.3800 EUR |
1,410.4207 ETC |
10.4330 EUR |
10.2250 EUR |
10.5650 EUR |
10.3160 EUR |
| 2025-12-28 |
10.3280 EUR |
711.9513 ETC |
10.3150 EUR |
10.2720 EUR |
10.4300 EUR |
10.2720 EUR |
| 2025-12-27 |
10.1270 EUR |
933.9195 ETC |
9.9330 EUR |
9.9330 EUR |
10.2930 EUR |
10.1970 EUR |
| 2025-12-26 |
9.9830 EUR |
2,049.0627 ETC |
9.8960 EUR |
9.8880 EUR |
10.1500 EUR |
10.1060 EUR |
| 2025-12-25 |
10.1600 EUR |
89.1542 ETC |
10.1880 EUR |
10.0900 EUR |
10.2880 EUR |
10.1460 EUR |
| 2025-12-24 |
10.1130 EUR |
389.9458 ETC |
10.2270 EUR |
10.0310 EUR |
10.2270 EUR |
10.1760 EUR |
| 2025-12-23 |
10.3100 EUR |
555.2019 ETC |
10.4130 EUR |
10.2770 EUR |
10.4370 EUR |
10.3090 EUR |
| 2025-12-22 |
10.5300 EUR |
318.8506 ETC |
10.4510 EUR |
10.3890 EUR |
10.6000 EUR |
10.4890 EUR |
| 2025-12-21 |
10.4700 EUR |
50.4602 ETC |
10.4820 EUR |
10.3500 EUR |
10.5720 EUR |
10.3500 EUR |
| 2025-12-20 |
10.7020 EUR |
801.6537 ETC |
10.5060 EUR |
10.5060 EUR |
10.7380 EUR |
10.5390 EUR |
| 2025-12-19 |
0.0000 EUR |
0.0000 ETC |
9.9200 EUR |
9.9200 EUR |
9.9200 EUR |
9.9200 EUR |
| 2025-12-18 |
10.2730 EUR |
85.2769 ETC |
10.2770 EUR |
10.1500 EUR |
10.3120 EUR |
10.2550 EUR |
| 2025-12-17 |
10.6690 EUR |
237.8044 ETC |
10.7820 EUR |
10.5390 EUR |
10.8420 EUR |
10.5390 EUR |