Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-19 |
21.3650 EUR |
2,668.4422 ETC |
21.2440 EUR |
20.8340 EUR |
21.7800 EUR |
21.2220 EUR |
| 2023-02-18 |
21.2450 EUR |
2,609.7118 ETC |
20.9800 EUR |
20.6770 EUR |
21.6470 EUR |
21.1920 EUR |
| 2023-02-17 |
20.5870 EUR |
961.2846 ETC |
20.0140 EUR |
19.8960 EUR |
21.1000 EUR |
20.6530 EUR |
| 2023-02-16 |
20.7640 EUR |
2,375.4218 ETC |
20.9990 EUR |
20.1000 EUR |
21.3690 EUR |
20.1530 EUR |
| 2023-02-15 |
20.1310 EUR |
2,675.8569 ETC |
19.7610 EUR |
19.4870 EUR |
20.9460 EUR |
20.9460 EUR |
| 2023-02-14 |
19.2860 EUR |
1,187.4759 ETC |
19.2380 EUR |
18.8860 EUR |
19.7040 EUR |
19.6800 EUR |
| 2023-02-13 |
19.0950 EUR |
2,054.2326 ETC |
19.7010 EUR |
18.6980 EUR |
19.8090 EUR |
19.2400 EUR |
| 2023-02-12 |
20.0790 EUR |
1,105.5686 ETC |
20.1650 EUR |
19.4480 EUR |
20.2500 EUR |
19.5340 EUR |
| 2023-02-11 |
19.8910 EUR |
810.8455 ETC |
19.6290 EUR |
19.6270 EUR |
20.0820 EUR |
20.0820 EUR |
| 2023-02-10 |
19.6280 EUR |
2,653.4911 ETC |
19.4530 EUR |
19.3860 EUR |
19.9740 EUR |
19.9620 EUR |
| 2023-02-09 |
19.9910 EUR |
4,193.9205 ETC |
21.1250 EUR |
18.9800 EUR |
21.3390 EUR |
19.1670 EUR |
| 2023-02-08 |
21.2090 EUR |
4,506.7262 ETC |
21.6900 EUR |
20.6390 EUR |
21.7040 EUR |
21.0420 EUR |
| 2023-02-07 |
21.0150 EUR |
4,291.6388 ETC |
20.6660 EUR |
20.6310 EUR |
21.5680 EUR |
21.5680 EUR |
| 2023-02-06 |
20.9650 EUR |
2,087.4837 ETC |
21.2360 EUR |
20.6390 EUR |
21.3600 EUR |
21.1140 EUR |
| 2023-02-05 |
21.4360 EUR |
2,039.5651 ETC |
22.0550 EUR |
20.8500 EUR |
22.2520 EUR |
21.2130 EUR |
| 2023-02-04 |
22.1640 EUR |
5,707.7140 ETC |
21.4720 EUR |
21.4080 EUR |
23.0500 EUR |
22.2170 EUR |
| 2023-02-03 |
21.3330 EUR |
6,066.1028 ETC |
20.6870 EUR |
20.5700 EUR |
21.8730 EUR |
21.3870 EUR |
| 2023-02-02 |
20.8780 EUR |
12,635.0755 ETC |
20.3420 EUR |
20.2960 EUR |
22.1100 EUR |
20.6380 EUR |
| 2023-02-01 |
19.9750 EUR |
5,839.4379 ETC |
19.9930 EUR |
19.2190 EUR |
20.4260 EUR |
20.3850 EUR |
| 2023-01-31 |
19.9290 EUR |
1,418.0048 ETC |
19.6510 EUR |
19.5810 EUR |
20.1900 EUR |
19.8720 EUR |
| 2023-01-30 |
20.5300 EUR |
4,014.8128 ETC |
20.9240 EUR |
19.1140 EUR |
21.6310 EUR |
19.5890 EUR |
| 2023-01-29 |
20.5600 EUR |
3,618.7171 ETC |
19.9750 EUR |
19.9750 EUR |
20.9470 EUR |
20.8540 EUR |
| 2023-01-28 |
20.3670 EUR |
2,496.3830 ETC |
20.2270 EUR |
19.7850 EUR |
20.4820 EUR |
19.8800 EUR |
| 2023-01-27 |
20.0340 EUR |
1,630.8315 ETC |
20.2500 EUR |
19.5010 EUR |
20.4370 EUR |
20.2020 EUR |
| 2023-01-26 |
20.1650 EUR |
1,801.2801 ETC |
20.0880 EUR |
19.7940 EUR |
20.4370 EUR |
20.1990 EUR |
| 2023-01-25 |
19.6800 EUR |
3,026.6626 ETC |
19.4700 EUR |
18.8780 EUR |
20.5300 EUR |
19.8250 EUR |
| 2023-01-24 |
20.4190 EUR |
2,269.7765 ETC |
20.8820 EUR |
19.2180 EUR |
21.0910 EUR |
19.6300 EUR |
| 2023-01-23 |
21.0510 EUR |
4,962.5497 ETC |
20.8260 EUR |
20.5280 EUR |
21.9420 EUR |
20.9990 EUR |
| 2023-01-22 |
20.7910 EUR |
4,449.5668 ETC |
20.0980 EUR |
19.9870 EUR |
21.7400 EUR |
20.3440 EUR |
| 2023-01-21 |
20.6100 EUR |
5,439.1111 ETC |
20.7700 EUR |
19.9510 EUR |
21.0610 EUR |
20.6420 EUR |
| 2023-01-20 |
19.8100 EUR |
2,074.7556 ETC |
19.0750 EUR |
19.0030 EUR |
20.5410 EUR |
20.3480 EUR |
| 2023-01-19 |
19.0640 EUR |
1,591.2250 ETC |
18.9580 EUR |
18.7980 EUR |
19.2110 EUR |
19.0710 EUR |
| 2023-01-18 |
19.4460 EUR |
7,329.3801 ETC |
20.3000 EUR |
18.5670 EUR |
20.8480 EUR |
19.1130 EUR |
| 2023-01-17 |
20.5720 EUR |
1,870.3717 ETC |
20.1660 EUR |
20.0490 EUR |
20.7850 EUR |
20.2960 EUR |
| 2023-01-16 |
20.3280 EUR |
4,010.2533 ETC |
20.7020 EUR |
19.7270 EUR |
21.0610 EUR |
20.2730 EUR |
| 2023-01-15 |
20.4000 EUR |
1,090.3308 ETC |
20.7640 EUR |
19.8480 EUR |
21.1050 EUR |
20.6660 EUR |
| 2023-01-14 |
21.0800 EUR |
6,902.3932 ETC |
19.9740 EUR |
19.7190 EUR |
22.0550 EUR |
20.7320 EUR |
| 2023-01-13 |
19.5400 EUR |
4,978.8521 ETC |
19.2830 EUR |
19.1130 EUR |
20.3210 EUR |
19.9400 EUR |
| 2023-01-12 |
18.9390 EUR |
3,368.9639 ETC |
19.0540 EUR |
18.3830 EUR |
19.7570 EUR |
19.1510 EUR |
| 2023-01-11 |
18.4250 EUR |
1,253.4149 ETC |
18.7770 EUR |
18.1000 EUR |
18.8080 EUR |
18.5740 EUR |
| 2023-01-10 |
18.7740 EUR |
10,309.2250 ETC |
18.7570 EUR |
18.3800 EUR |
19.0240 EUR |
18.8020 EUR |
| 2023-01-09 |
19.5180 EUR |
6,495.6202 ETC |
19.0470 EUR |
18.6490 EUR |
20.3730 EUR |
18.7880 EUR |
| 2023-01-08 |
18.7530 EUR |
2,509.6765 ETC |
18.6890 EUR |
18.4320 EUR |
19.1390 EUR |
18.9590 EUR |
| 2023-01-07 |
18.9940 EUR |
3,306.7742 ETC |
19.1590 EUR |
18.5230 EUR |
19.2940 EUR |
18.8440 EUR |
| 2023-01-06 |
18.1920 EUR |
6,232.5507 ETC |
17.3230 EUR |
16.9750 EUR |
19.2910 EUR |
19.0830 EUR |
| 2023-01-05 |
17.7260 EUR |
16,819.6543 ETC |
18.0570 EUR |
17.3050 EUR |
18.3770 EUR |
17.3430 EUR |
| 2023-01-04 |
17.4780 EUR |
19,371.8069 ETC |
15.0570 EUR |
15.0570 EUR |
18.6300 EUR |
17.7190 EUR |
| 2023-01-03 |
15.0590 EUR |
613.4286 ETC |
15.0650 EUR |
14.8620 EUR |
15.2770 EUR |
14.9760 EUR |
| 2023-01-02 |
15.0550 EUR |
1,611.8765 ETC |
14.7010 EUR |
14.4960 EUR |
15.2020 EUR |
15.1460 EUR |
| 2023-01-01 |
14.6860 EUR |
632.8656 ETC |
14.6110 EUR |
14.6110 EUR |
14.7660 EUR |
14.7380 EUR |