Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-05 |
14.1300 EUR |
1,437.0425 ETC |
14.1840 EUR |
13.9450 EUR |
14.3290 EUR |
14.2280 EUR |
| 2025-05-04 |
14.3300 EUR |
853.0231 ETC |
14.7010 EUR |
14.1650 EUR |
14.8180 EUR |
14.1890 EUR |
| 2025-05-03 |
14.8870 EUR |
773.0276 ETC |
15.2400 EUR |
14.7760 EUR |
15.2400 EUR |
14.8080 EUR |
| 2025-05-02 |
15.0920 EUR |
1,308.2770 ETC |
14.9300 EUR |
14.9300 EUR |
15.2900 EUR |
15.1710 EUR |
| 2025-05-01 |
14.8790 EUR |
385.4435 ETC |
14.5960 EUR |
14.5810 EUR |
15.1180 EUR |
15.1100 EUR |
| 2025-04-30 |
14.6120 EUR |
478.3868 ETC |
14.7410 EUR |
14.2740 EUR |
14.8240 EUR |
14.5230 EUR |
| 2025-04-29 |
15.0690 EUR |
1,673.0190 ETC |
14.9590 EUR |
14.9150 EUR |
15.3840 EUR |
14.9950 EUR |
| 2025-04-28 |
14.8240 EUR |
1,014.1874 ETC |
14.5670 EUR |
14.4610 EUR |
14.9560 EUR |
14.8540 EUR |
| 2025-04-27 |
14.8870 EUR |
966.1160 ETC |
14.9970 EUR |
14.6350 EUR |
15.4990 EUR |
14.6350 EUR |
| 2025-04-26 |
15.1960 EUR |
649.5021 ETC |
15.2070 EUR |
14.8680 EUR |
15.3870 EUR |
15.0330 EUR |
| 2025-04-25 |
15.1100 EUR |
942.3057 ETC |
14.7620 EUR |
14.6500 EUR |
15.2260 EUR |
15.0360 EUR |
| 2025-04-24 |
14.4950 EUR |
1,018.1017 ETC |
14.7620 EUR |
14.1950 EUR |
14.7620 EUR |
14.6030 EUR |
| 2025-04-23 |
14.8570 EUR |
2,868.5267 ETC |
14.6350 EUR |
14.6350 EUR |
14.9620 EUR |
14.6880 EUR |
| 2025-04-22 |
13.6860 EUR |
854.3431 ETC |
13.5640 EUR |
13.3350 EUR |
14.3170 EUR |
14.1930 EUR |
| 2025-04-21 |
13.9680 EUR |
2,488.8463 ETC |
14.0010 EUR |
13.5710 EUR |
14.1640 EUR |
13.5710 EUR |
| 2025-04-20 |
13.9800 EUR |
4,139.8085 ETC |
13.9670 EUR |
13.8740 EUR |
14.1010 EUR |
14.0280 EUR |
| 2025-04-19 |
13.9150 EUR |
2,283.2700 ETC |
13.6500 EUR |
13.6500 EUR |
14.0800 EUR |
14.0280 EUR |
| 2025-04-18 |
13.5320 EUR |
601.8635 ETC |
13.1980 EUR |
13.1970 EUR |
13.6690 EUR |
13.6160 EUR |
| 2025-04-17 |
13.1720 EUR |
979.0371 ETC |
13.0360 EUR |
12.9540 EUR |
13.3990 EUR |
13.2590 EUR |
| 2025-04-16 |
13.0590 EUR |
873.1370 ETC |
13.0000 EUR |
12.8140 EUR |
13.2470 EUR |
13.2390 EUR |
| 2025-04-15 |
13.2910 EUR |
1,132.9315 ETC |
13.4090 EUR |
13.2070 EUR |
13.5610 EUR |
13.2210 EUR |
| 2025-04-14 |
13.6450 EUR |
642.0177 ETC |
13.6140 EUR |
13.3950 EUR |
13.8550 EUR |
13.4520 EUR |
| 2025-04-13 |
13.5670 EUR |
474.8517 ETC |
13.6620 EUR |
13.2810 EUR |
13.6800 EUR |
13.2810 EUR |
| 2025-04-12 |
13.6580 EUR |
1,063.9299 ETC |
13.3300 EUR |
13.3200 EUR |
13.8570 EUR |
13.7040 EUR |
| 2025-04-11 |
13.1270 EUR |
716.7033 ETC |
13.1400 EUR |
13.0470 EUR |
13.2970 EUR |
13.2660 EUR |
| 2025-04-10 |
13.2900 EUR |
930.0806 ETC |
13.7820 EUR |
12.7010 EUR |
13.7920 EUR |
12.9240 EUR |
| 2025-04-09 |
12.7020 EUR |
1,268.3859 ETC |
12.6920 EUR |
12.3610 EUR |
12.9090 EUR |
12.8890 EUR |
| 2025-04-08 |
13.1390 EUR |
1,342.4381 ETC |
13.3360 EUR |
12.7950 EUR |
13.5910 EUR |
12.8250 EUR |
| 2025-04-07 |
12.6300 EUR |
3,651.9631 ETC |
12.8020 EUR |
11.6170 EUR |
13.5050 EUR |
13.4390 EUR |
| 2025-04-06 |
14.3630 EUR |
1,097.5352 ETC |
14.4910 EUR |
13.9800 EUR |
14.5540 EUR |
14.0690 EUR |
| 2025-04-05 |
14.7830 EUR |
112.1708 ETC |
14.7480 EUR |
14.5120 EUR |
14.9350 EUR |
14.5120 EUR |
| 2025-04-04 |
14.6560 EUR |
1,677.6453 ETC |
14.7180 EUR |
14.2910 EUR |
14.9830 EUR |
14.7600 EUR |
| 2025-04-03 |
14.6080 EUR |
2,421.5402 ETC |
14.7680 EUR |
14.0620 EUR |
15.4690 EUR |
14.7070 EUR |
| 2025-04-02 |
15.3720 EUR |
7,277.6911 ETC |
15.5950 EUR |
14.9600 EUR |
15.7870 EUR |
15.3770 EUR |
| 2025-04-01 |
15.6340 EUR |
1,166.8438 ETC |
15.4890 EUR |
15.4700 EUR |
15.9540 EUR |
15.9540 EUR |
| 2025-03-31 |
15.2860 EUR |
578.5303 ETC |
15.2210 EUR |
15.0030 EUR |
15.6260 EUR |
15.5960 EUR |
| 2025-03-30 |
15.4660 EUR |
514.4883 ETC |
15.2790 EUR |
15.2170 EUR |
15.5380 EUR |
15.2170 EUR |
| 2025-03-29 |
15.5560 EUR |
1,300.6141 ETC |
15.8220 EUR |
15.1260 EUR |
15.8700 EUR |
15.1840 EUR |
| 2025-03-28 |
16.0510 EUR |
1,551.8190 ETC |
16.4260 EUR |
15.6480 EUR |
16.5620 EUR |
15.7140 EUR |
| 2025-03-27 |
16.8450 EUR |
445.6752 ETC |
16.7650 EUR |
16.4290 EUR |
16.9260 EUR |
16.7010 EUR |
| 2025-03-26 |
17.2080 EUR |
211.4563 ETC |
16.9820 EUR |
16.9500 EUR |
17.2830 EUR |
17.0270 EUR |
| 2025-03-25 |
16.8930 EUR |
396.6399 ETC |
17.0210 EUR |
16.7320 EUR |
17.2830 EUR |
17.2830 EUR |
| 2025-03-24 |
16.8400 EUR |
287.0885 ETC |
16.5070 EUR |
16.5070 EUR |
17.0250 EUR |
16.8690 EUR |
| 2025-03-23 |
16.3430 EUR |
588.9741 ETC |
16.3080 EUR |
16.2660 EUR |
16.4560 EUR |
16.4060 EUR |
| 2025-03-22 |
16.5520 EUR |
366.9562 ETC |
16.4280 EUR |
16.4280 EUR |
16.6130 EUR |
16.5640 EUR |
| 2025-03-21 |
16.3300 EUR |
74.1409 ETC |
16.4780 EUR |
16.2360 EUR |
16.4780 EUR |
16.3040 EUR |
| 2025-03-20 |
16.7100 EUR |
666.2901 ETC |
16.9190 EUR |
16.2100 EUR |
16.9190 EUR |
16.4370 EUR |
| 2025-03-19 |
16.8190 EUR |
1,345.7124 ETC |
16.1730 EUR |
16.1730 EUR |
17.0390 EUR |
17.0040 EUR |
| 2025-03-18 |
16.1330 EUR |
2,058.7391 ETC |
16.3200 EUR |
15.7960 EUR |
16.3310 EUR |
15.9750 EUR |
| 2025-03-17 |
16.3860 EUR |
999.9907 ETC |
16.2760 EUR |
16.2230 EUR |
16.4670 EUR |
16.4350 EUR |