Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
25.1710 EUR |
734.8282 ETC |
24.6210 EUR |
24.3830 EUR |
25.5680 EUR |
25.5040 EUR |
| 2024-04-25 |
24.3290 EUR |
2,573.9396 ETC |
24.6550 EUR |
24.0910 EUR |
24.9100 EUR |
24.9100 EUR |
| 2024-04-24 |
25.4690 EUR |
3,148.2257 ETC |
26.3890 EUR |
24.3410 EUR |
26.5540 EUR |
24.5360 EUR |
| 2024-04-23 |
26.3490 EUR |
690.2962 ETC |
26.6790 EUR |
26.1110 EUR |
26.7320 EUR |
26.3950 EUR |
| 2024-04-22 |
26.4490 EUR |
3,064.0136 ETC |
25.9040 EUR |
25.8150 EUR |
26.7760 EUR |
26.6500 EUR |
| 2024-04-21 |
25.9790 EUR |
578.5570 ETC |
26.1420 EUR |
25.4470 EUR |
26.4820 EUR |
26.0620 EUR |
| 2024-04-20 |
25.1020 EUR |
1,433.7162 ETC |
24.5390 EUR |
24.4600 EUR |
26.5020 EUR |
26.2450 EUR |
| 2024-04-19 |
24.6230 EUR |
2,018.2105 ETC |
24.5210 EUR |
22.7280 EUR |
24.9990 EUR |
24.8760 EUR |
| 2024-04-18 |
24.1210 EUR |
513.0391 ETC |
23.5440 EUR |
23.4020 EUR |
24.8140 EUR |
24.6840 EUR |
| 2024-04-17 |
24.4250 EUR |
2,122.5451 ETC |
24.5760 EUR |
23.1990 EUR |
25.0040 EUR |
24.0490 EUR |
| 2024-04-16 |
24.6430 EUR |
2,486.4972 ETC |
24.8510 EUR |
23.6340 EUR |
25.3280 EUR |
24.4940 EUR |
| 2024-04-15 |
25.8420 EUR |
3,941.9540 ETC |
25.4300 EUR |
24.0680 EUR |
26.5760 EUR |
24.6230 EUR |
| 2024-04-14 |
24.7020 EUR |
11,144.3925 ETC |
24.0000 EUR |
23.5290 EUR |
25.2450 EUR |
24.3260 EUR |
| 2024-04-13 |
25.6890 EUR |
19,202.9769 ETC |
27.8930 EUR |
21.7000 EUR |
28.1630 EUR |
23.5750 EUR |
| 2024-04-12 |
28.4780 EUR |
20,224.3005 ETC |
31.5000 EUR |
25.8200 EUR |
31.7500 EUR |
27.7410 EUR |
| 2024-04-11 |
31.5660 EUR |
4,400.4589 ETC |
31.2240 EUR |
31.0860 EUR |
32.2310 EUR |
31.6580 EUR |
| 2024-04-10 |
30.3190 EUR |
4,901.9402 ETC |
30.1990 EUR |
29.2640 EUR |
31.2350 EUR |
31.2350 EUR |
| 2024-04-09 |
30.9050 EUR |
4,960.6567 ETC |
32.9100 EUR |
30.1350 EUR |
32.9990 EUR |
30.3460 EUR |
| 2024-04-08 |
32.6410 EUR |
5,955.5178 ETC |
31.1300 EUR |
30.6440 EUR |
33.1550 EUR |
32.8260 EUR |
| 2024-04-07 |
31.4190 EUR |
1,257.6273 ETC |
31.1100 EUR |
30.7100 EUR |
32.0560 EUR |
30.9040 EUR |
| 2024-04-06 |
30.5240 EUR |
909.3591 ETC |
30.5380 EUR |
30.3040 EUR |
30.8580 EUR |
30.4760 EUR |
| 2024-04-05 |
30.4200 EUR |
2,214.4269 ETC |
30.3130 EUR |
29.3100 EUR |
31.3860 EUR |
31.2040 EUR |
| 2024-04-04 |
29.7590 EUR |
2,835.6698 ETC |
28.4780 EUR |
28.0110 EUR |
30.6760 EUR |
30.2080 EUR |
| 2024-04-03 |
28.1300 EUR |
1,964.6878 ETC |
27.9040 EUR |
27.0000 EUR |
28.6200 EUR |
28.2590 EUR |
| 2024-04-02 |
28.3770 EUR |
8,863.8589 ETC |
30.4510 EUR |
27.7520 EUR |
30.4510 EUR |
28.1970 EUR |
| 2024-04-01 |
30.9960 EUR |
1,323.6023 ETC |
31.7480 EUR |
29.6720 EUR |
32.2370 EUR |
30.4150 EUR |
| 2024-03-31 |
31.3540 EUR |
577.1599 ETC |
30.5960 EUR |
30.5960 EUR |
31.7230 EUR |
31.7170 EUR |
| 2024-03-30 |
31.2940 EUR |
1,181.0687 ETC |
31.6660 EUR |
30.5510 EUR |
32.0000 EUR |
30.5510 EUR |
| 2024-03-29 |
31.2940 EUR |
5,612.8605 ETC |
30.0440 EUR |
29.4890 EUR |
32.3800 EUR |
31.7970 EUR |
| 2024-03-28 |
29.8880 EUR |
2,430.1970 ETC |
29.4670 EUR |
29.0020 EUR |
30.4190 EUR |
30.1360 EUR |
| 2024-03-27 |
29.3230 EUR |
2,905.5392 ETC |
29.6280 EUR |
28.6360 EUR |
29.9780 EUR |
29.4940 EUR |
| 2024-03-26 |
30.2720 EUR |
4,950.7873 ETC |
29.9090 EUR |
29.3680 EUR |
30.6470 EUR |
29.7250 EUR |
| 2024-03-25 |
29.5560 EUR |
2,888.0421 ETC |
28.9880 EUR |
28.6860 EUR |
30.2400 EUR |
29.8700 EUR |
| 2024-03-24 |
28.9120 EUR |
1,473.6370 ETC |
27.9690 EUR |
27.9690 EUR |
29.3110 EUR |
29.0140 EUR |
| 2024-03-23 |
28.1980 EUR |
1,465.4603 ETC |
27.1870 EUR |
26.9760 EUR |
29.0000 EUR |
28.5210 EUR |
| 2024-03-22 |
27.7140 EUR |
1,747.0164 ETC |
27.9670 EUR |
26.3730 EUR |
28.3100 EUR |
26.4090 EUR |
| 2024-03-21 |
27.8550 EUR |
1,233.9298 ETC |
27.9250 EUR |
27.0400 EUR |
28.2440 EUR |
27.8320 EUR |
| 2024-03-20 |
26.1880 EUR |
5,060.7183 ETC |
25.5950 EUR |
24.7000 EUR |
28.1280 EUR |
27.9990 EUR |
| 2024-03-19 |
26.4900 EUR |
9,808.3240 ETC |
28.9630 EUR |
25.1930 EUR |
29.0280 EUR |
25.7260 EUR |
| 2024-03-18 |
28.5300 EUR |
1,199.4912 ETC |
29.0810 EUR |
27.8870 EUR |
29.4750 EUR |
28.8080 EUR |
| 2024-03-17 |
28.2800 EUR |
4,051.4260 ETC |
28.2070 EUR |
26.9340 EUR |
29.5720 EUR |
29.3920 EUR |
| 2024-03-16 |
29.2480 EUR |
3,059.6931 ETC |
30.5600 EUR |
28.0000 EUR |
30.8520 EUR |
28.4580 EUR |
| 2024-03-15 |
29.9830 EUR |
12,240.0035 ETC |
32.2230 EUR |
28.3000 EUR |
32.5510 EUR |
30.1370 EUR |
| 2024-03-14 |
32.3550 EUR |
4,105.8149 ETC |
33.1240 EUR |
30.6290 EUR |
33.6680 EUR |
32.4100 EUR |
| 2024-03-13 |
33.4350 EUR |
2,896.0220 ETC |
33.7650 EUR |
32.8100 EUR |
34.3700 EUR |
33.3830 EUR |
| 2024-03-12 |
33.4580 EUR |
8,440.1279 ETC |
34.7690 EUR |
32.0000 EUR |
34.7690 EUR |
33.3950 EUR |
| 2024-03-11 |
34.2690 EUR |
12,015.1294 ETC |
32.9230 EUR |
31.1930 EUR |
36.0960 EUR |
34.8780 EUR |
| 2024-03-10 |
33.5580 EUR |
3,627.1786 ETC |
34.1470 EUR |
32.3860 EUR |
34.5120 EUR |
32.7250 EUR |
| 2024-03-09 |
34.8900 EUR |
1,892.5373 ETC |
34.8750 EUR |
33.9400 EUR |
36.1730 EUR |
34.0580 EUR |
| 2024-03-08 |
35.0900 EUR |
6,247.0890 ETC |
34.8290 EUR |
33.5270 EUR |
35.9480 EUR |
34.7570 EUR |