Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-16 |
24.6800 EUR |
8,056.4783 ETC |
24.3740 EUR |
24.0430 EUR |
25.5590 EUR |
25.1610 EUR |
| 2024-01-15 |
24.6020 EUR |
5,032.1729 ETC |
24.2340 EUR |
23.8690 EUR |
25.4210 EUR |
24.2420 EUR |
| 2024-01-14 |
25.3110 EUR |
10,517.4414 ETC |
26.1520 EUR |
24.3020 EUR |
26.1530 EUR |
24.6540 EUR |
| 2024-01-13 |
26.7450 EUR |
9,093.8448 ETC |
26.5970 EUR |
25.4640 EUR |
27.4480 EUR |
26.3540 EUR |
| 2024-01-12 |
27.5510 EUR |
30,487.8070 ETC |
26.9190 EUR |
26.0470 EUR |
29.5330 EUR |
26.4130 EUR |
| 2024-01-11 |
26.8780 EUR |
60,266.3257 ETC |
24.1320 EUR |
23.5410 EUR |
29.4890 EUR |
26.6100 EUR |
| 2024-01-10 |
20.1250 EUR |
16,267.7517 ETC |
19.4650 EUR |
18.7100 EUR |
22.2210 EUR |
22.0610 EUR |
| 2024-01-09 |
18.6270 EUR |
4,983.7606 ETC |
18.6250 EUR |
17.8990 EUR |
19.2860 EUR |
19.0090 EUR |
| 2024-01-08 |
17.9060 EUR |
4,365.7566 ETC |
17.5960 EUR |
16.8900 EUR |
18.6680 EUR |
18.6040 EUR |
| 2024-01-07 |
17.8870 EUR |
1,819.3801 ETC |
18.2050 EUR |
17.4700 EUR |
18.3240 EUR |
17.4940 EUR |
| 2024-01-06 |
18.1090 EUR |
2,504.6498 ETC |
18.4560 EUR |
17.6850 EUR |
18.5720 EUR |
18.1930 EUR |
| 2024-01-05 |
18.1960 EUR |
3,256.6804 ETC |
18.7200 EUR |
17.7590 EUR |
18.7200 EUR |
18.2360 EUR |
| 2024-01-04 |
18.4690 EUR |
3,056.9363 ETC |
18.3630 EUR |
18.1010 EUR |
18.9330 EUR |
18.7230 EUR |
| 2024-01-03 |
18.6600 EUR |
13,843.6931 ETC |
20.1050 EUR |
17.0550 EUR |
20.5100 EUR |
18.3100 EUR |
| 2024-01-02 |
20.7050 EUR |
5,821.9477 ETC |
20.3900 EUR |
20.0530 EUR |
20.8720 EUR |
20.2540 EUR |
| 2024-01-01 |
19.9740 EUR |
2,618.9494 ETC |
19.9560 EUR |
19.5790 EUR |
20.4180 EUR |
20.2230 EUR |
| 2023-12-31 |
20.2660 EUR |
10,237.0419 ETC |
20.2680 EUR |
19.2320 EUR |
20.8260 EUR |
19.3260 EUR |
| 2023-12-30 |
20.6700 EUR |
2,571.8725 ETC |
20.4520 EUR |
20.1580 EUR |
21.0290 EUR |
20.2920 EUR |
| 2023-12-29 |
20.5580 EUR |
4,870.0960 ETC |
20.3770 EUR |
19.8940 EUR |
21.2100 EUR |
20.1000 EUR |
| 2023-12-28 |
20.8890 EUR |
7,805.8492 ETC |
20.4420 EUR |
20.0000 EUR |
21.9730 EUR |
20.3970 EUR |
| 2023-12-27 |
19.7780 EUR |
11,063.8566 ETC |
18.8880 EUR |
18.5380 EUR |
20.4980 EUR |
20.4100 EUR |
| 2023-12-26 |
18.6650 EUR |
5,576.4215 ETC |
19.4760 EUR |
17.9580 EUR |
19.4760 EUR |
18.8450 EUR |
| 2023-12-25 |
19.3060 EUR |
6,993.3268 ETC |
19.0360 EUR |
18.8850 EUR |
19.7100 EUR |
19.3810 EUR |
| 2023-12-24 |
19.3010 EUR |
3,810.8860 ETC |
19.6080 EUR |
18.6330 EUR |
19.7380 EUR |
18.9210 EUR |
| 2023-12-23 |
19.4970 EUR |
3,431.0759 ETC |
19.9690 EUR |
19.2650 EUR |
20.1790 EUR |
19.4470 EUR |
| 2023-12-22 |
19.8050 EUR |
8,465.9042 ETC |
18.8370 EUR |
18.7800 EUR |
20.1620 EUR |
19.8500 EUR |
| 2023-12-21 |
18.6140 EUR |
5,776.6373 ETC |
18.4020 EUR |
18.3160 EUR |
19.0620 EUR |
18.7830 EUR |
| 2023-12-20 |
18.4670 EUR |
2,078.5533 ETC |
17.9870 EUR |
17.9190 EUR |
18.7300 EUR |
18.4000 EUR |
| 2023-12-19 |
18.0150 EUR |
2,390.8549 ETC |
18.2230 EUR |
17.7570 EUR |
18.4630 EUR |
17.9000 EUR |
| 2023-12-18 |
17.7210 EUR |
2,468.9225 ETC |
18.3310 EUR |
17.3350 EUR |
18.3440 EUR |
18.2300 EUR |
| 2023-12-17 |
18.6460 EUR |
2,889.1848 ETC |
18.9910 EUR |
18.3370 EUR |
18.9910 EUR |
18.6560 EUR |
| 2023-12-16 |
18.8500 EUR |
4,108.7523 ETC |
18.3340 EUR |
18.1460 EUR |
19.1100 EUR |
18.9520 EUR |
| 2023-12-15 |
18.7320 EUR |
477.7566 ETC |
18.9870 EUR |
18.3760 EUR |
18.9870 EUR |
18.5900 EUR |
| 2023-12-14 |
18.7750 EUR |
1,653.0834 ETC |
18.9400 EUR |
18.4100 EUR |
19.1240 EUR |
19.0150 EUR |
| 2023-12-13 |
18.6170 EUR |
2,303.2184 ETC |
18.5400 EUR |
18.0190 EUR |
19.2250 EUR |
19.0530 EUR |
| 2023-12-12 |
18.7320 EUR |
916.2058 ETC |
18.7430 EUR |
18.4860 EUR |
19.0490 EUR |
18.6430 EUR |
| 2023-12-11 |
19.0210 EUR |
14,019.6916 ETC |
20.3770 EUR |
17.2000 EUR |
20.3770 EUR |
18.5660 EUR |
| 2023-12-10 |
20.3880 EUR |
1,748.9627 ETC |
20.5710 EUR |
19.9350 EUR |
20.8770 EUR |
20.4850 EUR |
| 2023-12-09 |
20.9780 EUR |
3,111.3315 ETC |
20.8000 EUR |
20.5550 EUR |
21.7400 EUR |
20.6250 EUR |
| 2023-12-08 |
20.5150 EUR |
4,700.3838 ETC |
20.4720 EUR |
20.2150 EUR |
20.9900 EUR |
20.7100 EUR |
| 2023-12-07 |
20.0490 EUR |
9,291.5499 ETC |
18.8550 EUR |
18.8470 EUR |
20.7940 EUR |
20.4320 EUR |
| 2023-12-06 |
18.9300 EUR |
6,340.7033 ETC |
18.7680 EUR |
18.4100 EUR |
19.3000 EUR |
18.8930 EUR |
| 2023-12-05 |
18.4790 EUR |
2,550.9348 ETC |
18.4430 EUR |
17.9270 EUR |
18.9270 EUR |
18.7460 EUR |
| 2023-12-04 |
18.3490 EUR |
7,373.5727 ETC |
18.2380 EUR |
17.8660 EUR |
18.7420 EUR |
18.2190 EUR |
| 2023-12-03 |
18.0690 EUR |
1,077.0980 ETC |
18.0480 EUR |
17.7900 EUR |
18.3460 EUR |
18.0570 EUR |
| 2023-12-02 |
17.7620 EUR |
6,586.9677 ETC |
17.5180 EUR |
17.5180 EUR |
18.0750 EUR |
17.9770 EUR |
| 2023-12-01 |
17.4070 EUR |
1,459.0961 ETC |
17.1360 EUR |
17.0530 EUR |
17.5660 EUR |
17.4760 EUR |
| 2023-11-30 |
17.0440 EUR |
682.6774 ETC |
17.0160 EUR |
16.9680 EUR |
17.1390 EUR |
17.0890 EUR |
| 2023-11-29 |
17.1260 EUR |
2,333.1675 ETC |
17.1600 EUR |
16.9360 EUR |
17.3310 EUR |
17.0400 EUR |
| 2023-11-28 |
17.0390 EUR |
6,501.5387 ETC |
16.9030 EUR |
16.6100 EUR |
17.2740 EUR |
17.1350 EUR |