Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-11 |
16.5500 EUR |
818.7633 ETC |
16.7450 EUR |
16.3080 EUR |
16.8240 EUR |
16.8240 EUR |
| 2024-09-10 |
16.5700 EUR |
677.6389 ETC |
16.5760 EUR |
16.4390 EUR |
16.9500 EUR |
16.8730 EUR |
| 2024-09-09 |
16.4370 EUR |
3,658.1482 ETC |
16.2650 EUR |
16.1130 EUR |
16.8190 EUR |
16.7030 EUR |
| 2024-09-08 |
15.9750 EUR |
295.9037 ETC |
15.9230 EUR |
15.8720 EUR |
16.1510 EUR |
16.1510 EUR |
| 2024-09-07 |
15.8630 EUR |
103.5846 ETC |
15.6980 EUR |
15.6980 EUR |
15.9620 EUR |
15.9620 EUR |
| 2024-09-06 |
15.7310 EUR |
552.3928 ETC |
15.9450 EUR |
15.1200 EUR |
15.9950 EUR |
15.4520 EUR |
| 2024-09-05 |
15.9760 EUR |
4,459.7441 ETC |
16.1240 EUR |
15.7430 EUR |
16.1940 EUR |
15.8060 EUR |
| 2024-09-04 |
15.9580 EUR |
943.7460 ETC |
15.9500 EUR |
15.3960 EUR |
16.4830 EUR |
16.2460 EUR |
| 2024-09-03 |
16.3870 EUR |
2,944.0805 ETC |
16.4910 EUR |
16.0700 EUR |
16.4920 EUR |
16.1750 EUR |
| 2024-09-02 |
16.0850 EUR |
823.8063 ETC |
15.9640 EUR |
15.8750 EUR |
16.6040 EUR |
16.5690 EUR |
| 2024-09-01 |
16.2710 EUR |
323.7443 ETC |
16.5660 EUR |
15.9210 EUR |
16.5660 EUR |
15.9830 EUR |
| 2024-08-31 |
16.7020 EUR |
211.0887 ETC |
16.7860 EUR |
16.5140 EUR |
16.7860 EUR |
16.5510 EUR |
| 2024-08-30 |
16.4510 EUR |
1,023.6396 ETC |
16.5750 EUR |
16.2340 EUR |
16.7890 EUR |
16.7760 EUR |
| 2024-08-29 |
16.9420 EUR |
684.4677 ETC |
16.7380 EUR |
16.5980 EUR |
17.0930 EUR |
16.6530 EUR |
| 2024-08-28 |
16.6230 EUR |
1,441.8238 ETC |
16.4980 EUR |
16.3720 EUR |
17.0370 EUR |
16.6180 EUR |
| 2024-08-27 |
16.8730 EUR |
683.2882 ETC |
17.4160 EUR |
16.0360 EUR |
17.4160 EUR |
16.3180 EUR |
| 2024-08-26 |
17.6650 EUR |
277.2282 ETC |
17.8660 EUR |
17.4100 EUR |
17.9890 EUR |
17.4680 EUR |
| 2024-08-25 |
17.9790 EUR |
327.5468 ETC |
18.2110 EUR |
17.7560 EUR |
18.2110 EUR |
17.9930 EUR |
| 2024-08-24 |
18.4810 EUR |
242.6309 ETC |
18.3740 EUR |
18.2450 EUR |
18.7330 EUR |
18.6550 EUR |
| 2024-08-23 |
17.9510 EUR |
453.7840 ETC |
17.5590 EUR |
17.5590 EUR |
18.4100 EUR |
18.4100 EUR |
| 2024-08-22 |
17.5160 EUR |
2,616.4330 ETC |
17.4740 EUR |
17.4520 EUR |
17.6100 EUR |
17.4690 EUR |
| 2024-08-21 |
17.3230 EUR |
4,289.2152 ETC |
16.9800 EUR |
16.9720 EUR |
17.5340 EUR |
17.5190 EUR |
| 2024-08-20 |
17.1730 EUR |
352.5150 ETC |
17.2650 EUR |
16.8270 EUR |
17.4410 EUR |
17.0010 EUR |
| 2024-08-19 |
17.0400 EUR |
133.4241 ETC |
16.8700 EUR |
16.8700 EUR |
17.1520 EUR |
17.1470 EUR |
| 2024-08-18 |
17.1400 EUR |
397.7409 ETC |
17.0730 EUR |
17.0730 EUR |
17.3750 EUR |
17.1100 EUR |
| 2024-08-17 |
17.0230 EUR |
110.8640 ETC |
16.9200 EUR |
16.9200 EUR |
17.1040 EUR |
16.9750 EUR |
| 2024-08-16 |
16.9550 EUR |
369.0793 ETC |
16.9810 EUR |
16.7120 EUR |
17.1770 EUR |
17.0730 EUR |
| 2024-08-15 |
16.8990 EUR |
614.4265 ETC |
17.1260 EUR |
16.7290 EUR |
17.4220 EUR |
16.8330 EUR |
| 2024-08-14 |
17.2510 EUR |
350.6165 ETC |
17.5060 EUR |
16.8310 EUR |
17.5060 EUR |
17.0090 EUR |
| 2024-08-13 |
17.2600 EUR |
347.2033 ETC |
17.5140 EUR |
17.1890 EUR |
17.6100 EUR |
17.3310 EUR |
| 2024-08-12 |
17.3140 EUR |
2,038.9592 ETC |
16.8620 EUR |
16.7390 EUR |
17.5440 EUR |
17.5400 EUR |
| 2024-08-11 |
17.4610 EUR |
457.1545 ETC |
17.8310 EUR |
16.8620 EUR |
18.0730 EUR |
16.8620 EUR |
| 2024-08-10 |
17.7470 EUR |
19,786.9155 ETC |
17.9440 EUR |
17.7110 EUR |
17.9440 EUR |
17.7390 EUR |
| 2024-08-09 |
17.7310 EUR |
1,104.2474 ETC |
18.1390 EUR |
17.3580 EUR |
18.1390 EUR |
17.7510 EUR |
| 2024-08-08 |
17.6100 EUR |
2,226.4703 ETC |
16.4570 EUR |
16.4570 EUR |
18.3600 EUR |
18.2130 EUR |
| 2024-08-07 |
16.6860 EUR |
2,253.9443 ETC |
16.6260 EUR |
16.3640 EUR |
16.9630 EUR |
16.6690 EUR |
| 2024-08-06 |
16.6920 EUR |
2,144.4089 ETC |
16.3180 EUR |
16.3180 EUR |
17.0280 EUR |
16.7260 EUR |
| 2024-08-05 |
15.3480 EUR |
29,727.6229 ETC |
17.3080 EUR |
14.4110 EUR |
17.3810 EUR |
16.3800 EUR |
| 2024-08-04 |
17.3720 EUR |
3,161.9432 ETC |
18.0380 EUR |
16.8230 EUR |
18.1970 EUR |
17.6100 EUR |
| 2024-08-03 |
18.4560 EUR |
340.1953 ETC |
18.5760 EUR |
17.9780 EUR |
18.8990 EUR |
18.0110 EUR |
| 2024-08-02 |
18.9010 EUR |
942.3196 ETC |
19.8550 EUR |
18.3830 EUR |
19.8550 EUR |
18.7680 EUR |
| 2024-08-01 |
19.7130 EUR |
1,961.3890 ETC |
20.2960 EUR |
18.9830 EUR |
20.3810 EUR |
19.3570 EUR |
| 2024-07-31 |
20.6610 EUR |
7,036.6691 ETC |
20.5470 EUR |
20.0010 EUR |
20.7550 EUR |
20.2100 EUR |
| 2024-07-30 |
20.8840 EUR |
490.5446 ETC |
20.9810 EUR |
20.3750 EUR |
21.2060 EUR |
20.5330 EUR |
| 2024-07-29 |
21.3120 EUR |
1,286.6907 ETC |
20.8890 EUR |
20.8890 EUR |
21.6870 EUR |
21.1620 EUR |
| 2024-07-28 |
20.8140 EUR |
372.8935 ETC |
20.9140 EUR |
20.6630 EUR |
20.9930 EUR |
20.7580 EUR |
| 2024-07-27 |
21.1300 EUR |
307.9511 ETC |
21.0630 EUR |
20.8100 EUR |
21.4100 EUR |
21.3260 EUR |
| 2024-07-26 |
20.8540 EUR |
390.0950 ETC |
20.4240 EUR |
20.4240 EUR |
21.1030 EUR |
21.0950 EUR |
| 2024-07-25 |
20.2780 EUR |
1,628.6900 ETC |
20.8600 EUR |
19.7030 EUR |
20.8600 EUR |
20.2020 EUR |
| 2024-07-24 |
21.5050 EUR |
1,975.7288 ETC |
21.8820 EUR |
20.8860 EUR |
21.8850 EUR |
21.1380 EUR |