Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-24 |
14.1380 EUR |
6,530.7932 ETC |
14.2200 EUR |
14.0110 EUR |
14.2490 EUR |
14.0380 EUR |
| 2025-06-23 |
13.4500 EUR |
4,699.7030 ETC |
13.2810 EUR |
13.1410 EUR |
14.2010 EUR |
14.2010 EUR |
| 2025-06-22 |
13.4530 EUR |
1,884.3019 ETC |
13.5360 EUR |
13.3540 EUR |
13.5810 EUR |
13.3700 EUR |
| 2025-06-21 |
14.0180 EUR |
479.0091 ETC |
14.0330 EUR |
13.8150 EUR |
14.0860 EUR |
13.8210 EUR |
| 2025-06-20 |
14.3800 EUR |
894.2843 ETC |
14.3660 EUR |
14.2590 EUR |
14.6480 EUR |
14.3040 EUR |
| 2025-06-19 |
14.4700 EUR |
926.7117 ETC |
14.4140 EUR |
14.3160 EUR |
14.5740 EUR |
14.3160 EUR |
| 2025-06-18 |
14.4370 EUR |
1,804.2927 ETC |
14.3030 EUR |
14.3030 EUR |
14.4560 EUR |
14.3810 EUR |
| 2025-06-17 |
14.5340 EUR |
742.1595 ETC |
14.5500 EUR |
14.4220 EUR |
14.8040 EUR |
14.4220 EUR |
| 2025-06-16 |
14.6900 EUR |
538.9726 ETC |
14.4550 EUR |
14.2850 EUR |
14.8740 EUR |
14.8730 EUR |
| 2025-06-15 |
14.4030 EUR |
2,769.3674 ETC |
14.4170 EUR |
14.3020 EUR |
14.5520 EUR |
14.3870 EUR |
| 2025-06-14 |
14.5060 EUR |
630.2533 ETC |
14.6240 EUR |
14.3040 EUR |
14.6240 EUR |
14.3040 EUR |
| 2025-06-13 |
14.2190 EUR |
4,158.8897 ETC |
14.4940 EUR |
13.8660 EUR |
14.5240 EUR |
14.4270 EUR |
| 2025-06-12 |
15.4010 EUR |
590.9524 ETC |
15.7120 EUR |
15.0680 EUR |
15.7120 EUR |
15.2790 EUR |
| 2025-06-11 |
16.0770 EUR |
1,693.6586 ETC |
16.3210 EUR |
15.6110 EUR |
16.3210 EUR |
15.6900 EUR |
| 2025-06-10 |
15.6440 EUR |
196.8503 ETC |
15.6520 EUR |
15.4470 EUR |
15.8450 EUR |
15.5370 EUR |
| 2025-06-09 |
14.8210 EUR |
261.4231 ETC |
14.8580 EUR |
14.5740 EUR |
15.1060 EUR |
15.1060 EUR |
| 2025-06-08 |
14.9380 EUR |
2,489.6644 ETC |
15.0070 EUR |
14.7820 EUR |
15.0460 EUR |
14.9930 EUR |
| 2025-06-07 |
14.9460 EUR |
720.3022 ETC |
14.7970 EUR |
14.7970 EUR |
15.1990 EUR |
15.0940 EUR |
| 2025-06-06 |
14.5300 EUR |
6,966.4485 ETC |
14.2620 EUR |
14.1970 EUR |
14.8250 EUR |
14.8250 EUR |
| 2025-06-05 |
15.1350 EUR |
629.7156 ETC |
15.1290 EUR |
14.9550 EUR |
15.2450 EUR |
15.2450 EUR |
| 2025-06-04 |
15.5400 EUR |
213.2768 ETC |
15.6250 EUR |
15.1390 EUR |
15.7150 EUR |
15.4810 EUR |
| 2025-06-03 |
15.4620 EUR |
1,190.8871 ETC |
15.4490 EUR |
15.3010 EUR |
15.6300 EUR |
15.5520 EUR |
| 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 |