Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-19 |
14.2290 EUR |
1,408.2116 ETC |
14.2100 EUR |
14.0760 EUR |
14.4830 EUR |
14.2810 EUR |
| 2023-08-18 |
14.2380 EUR |
3,508.0341 ETC |
13.8650 EUR |
13.7780 EUR |
14.5590 EUR |
14.1850 EUR |
| 2023-08-17 |
14.3930 EUR |
10,755.5538 ETC |
14.8340 EUR |
12.6000 EUR |
15.0150 EUR |
13.4360 EUR |
| 2023-08-16 |
14.8370 EUR |
4,495.3246 ETC |
15.2400 EUR |
14.5000 EUR |
15.2400 EUR |
14.9270 EUR |
| 2023-08-15 |
15.3930 EUR |
3,675.2828 ETC |
15.9550 EUR |
14.6080 EUR |
15.9550 EUR |
15.3580 EUR |
| 2023-08-14 |
15.9880 EUR |
890.6866 ETC |
15.9890 EUR |
15.8900 EUR |
16.0860 EUR |
15.9450 EUR |
| 2023-08-13 |
16.1150 EUR |
399.2713 ETC |
16.1940 EUR |
16.0050 EUR |
16.2410 EUR |
16.0170 EUR |
| 2023-08-12 |
16.1230 EUR |
947.9297 ETC |
16.0730 EUR |
16.0550 EUR |
16.1600 EUR |
16.1370 EUR |
| 2023-08-11 |
16.0480 EUR |
358.6341 ETC |
16.1090 EUR |
16.0000 EUR |
16.1090 EUR |
16.0570 EUR |
| 2023-08-10 |
16.0690 EUR |
520.5528 ETC |
16.2220 EUR |
16.0260 EUR |
16.2220 EUR |
16.0830 EUR |
| 2023-08-09 |
16.2870 EUR |
1,240.1160 ETC |
16.3460 EUR |
16.1110 EUR |
16.4100 EUR |
16.1850 EUR |
| 2023-08-08 |
16.1770 EUR |
1,799.6402 ETC |
16.0380 EUR |
15.9970 EUR |
16.5090 EUR |
16.3470 EUR |
| 2023-08-07 |
16.0860 EUR |
1,349.5283 ETC |
16.1930 EUR |
15.6970 EUR |
16.3310 EUR |
16.0010 EUR |
| 2023-08-06 |
16.2490 EUR |
253.6470 ETC |
16.3510 EUR |
16.1770 EUR |
16.3520 EUR |
16.1980 EUR |
| 2023-08-05 |
16.1960 EUR |
1,074.7213 ETC |
16.1510 EUR |
16.0650 EUR |
16.3030 EUR |
16.3030 EUR |
| 2023-08-04 |
16.2710 EUR |
1,255.2628 ETC |
16.3830 EUR |
16.1500 EUR |
16.4570 EUR |
16.2460 EUR |
| 2023-08-03 |
16.4300 EUR |
627.5282 ETC |
16.5010 EUR |
16.2940 EUR |
16.5270 EUR |
16.3920 EUR |
| 2023-08-02 |
16.5800 EUR |
1,077.8396 ETC |
16.7750 EUR |
16.3300 EUR |
16.8230 EUR |
16.4860 EUR |
| 2023-08-01 |
16.5790 EUR |
2,394.2110 ETC |
16.7750 EUR |
16.1940 EUR |
16.8430 EUR |
16.5990 EUR |
| 2023-07-31 |
16.8640 EUR |
1,056.6114 ETC |
17.1150 EUR |
16.7010 EUR |
17.2150 EUR |
16.7510 EUR |
| 2023-07-30 |
16.7890 EUR |
1,188.5665 ETC |
16.8360 EUR |
16.6250 EUR |
17.2480 EUR |
17.0380 EUR |
| 2023-07-29 |
16.7620 EUR |
281.6852 ETC |
16.7380 EUR |
16.6990 EUR |
16.8560 EUR |
16.8200 EUR |
| 2023-07-28 |
16.8930 EUR |
1,384.4062 ETC |
16.7220 EUR |
16.7150 EUR |
17.1070 EUR |
16.7260 EUR |
| 2023-07-27 |
16.5280 EUR |
318.2929 ETC |
16.4950 EUR |
16.4180 EUR |
16.6210 EUR |
16.5760 EUR |
| 2023-07-26 |
16.3410 EUR |
2,206.1629 ETC |
16.3410 EUR |
16.2230 EUR |
16.6430 EUR |
16.5060 EUR |
| 2023-07-25 |
16.3770 EUR |
844.6371 ETC |
16.2940 EUR |
16.2530 EUR |
16.4540 EUR |
16.3570 EUR |
| 2023-07-24 |
16.5440 EUR |
1,509.8049 ETC |
16.7760 EUR |
16.0670 EUR |
16.8010 EUR |
16.3570 EUR |
| 2023-07-23 |
16.8170 EUR |
573.4588 ETC |
16.7480 EUR |
16.7110 EUR |
16.9440 EUR |
16.7840 EUR |
| 2023-07-22 |
16.8900 EUR |
868.8105 ETC |
16.8360 EUR |
16.7680 EUR |
16.9360 EUR |
16.8160 EUR |
| 2023-07-21 |
16.8340 EUR |
728.1652 ETC |
16.7530 EUR |
16.7530 EUR |
16.9680 EUR |
16.8550 EUR |
| 2023-07-20 |
16.8930 EUR |
842.1598 ETC |
16.7290 EUR |
16.6060 EUR |
17.1000 EUR |
16.8080 EUR |
| 2023-07-19 |
16.8190 EUR |
686.1244 ETC |
16.8360 EUR |
16.7330 EUR |
16.9830 EUR |
16.7790 EUR |
| 2023-07-18 |
16.6690 EUR |
1,703.0226 ETC |
16.9790 EUR |
16.4990 EUR |
17.0170 EUR |
16.6220 EUR |
| 2023-07-17 |
16.8980 EUR |
756.3576 ETC |
16.8560 EUR |
16.4760 EUR |
17.0540 EUR |
17.0470 EUR |
| 2023-07-16 |
17.0590 EUR |
1,789.7293 ETC |
17.1780 EUR |
16.8100 EUR |
17.3020 EUR |
16.8420 EUR |
| 2023-07-15 |
17.3320 EUR |
1,346.0683 ETC |
16.9340 EUR |
16.9310 EUR |
17.5250 EUR |
17.1080 EUR |
| 2023-07-14 |
17.3860 EUR |
4,853.2834 ETC |
17.9570 EUR |
16.3020 EUR |
18.0900 EUR |
17.0090 EUR |
| 2023-07-13 |
17.4880 EUR |
4,737.0426 ETC |
16.7870 EUR |
16.7290 EUR |
17.8170 EUR |
17.5750 EUR |
| 2023-07-12 |
16.9030 EUR |
2,267.5459 ETC |
17.1500 EUR |
16.6950 EUR |
17.3460 EUR |
16.7600 EUR |
| 2023-07-11 |
17.0730 EUR |
745.7083 ETC |
17.1450 EUR |
16.9650 EUR |
17.2170 EUR |
17.1720 EUR |
| 2023-07-10 |
17.0400 EUR |
3,374.3712 ETC |
16.8790 EUR |
16.5580 EUR |
17.5220 EUR |
17.2170 EUR |
| 2023-07-09 |
17.1970 EUR |
338.5858 ETC |
17.3250 EUR |
16.9500 EUR |
17.3250 EUR |
17.0140 EUR |
| 2023-07-08 |
17.2320 EUR |
1,812.4383 ETC |
17.5530 EUR |
17.0500 EUR |
17.5700 EUR |
17.1060 EUR |
| 2023-07-07 |
17.3420 EUR |
2,002.2409 ETC |
17.2000 EUR |
17.0480 EUR |
17.5990 EUR |
17.4300 EUR |
| 2023-07-06 |
17.7850 EUR |
3,186.1685 ETC |
17.7790 EUR |
17.2050 EUR |
18.4790 EUR |
17.6320 EUR |
| 2023-07-05 |
17.4330 EUR |
2,128.8200 ETC |
18.1240 EUR |
17.0860 EUR |
18.1240 EUR |
17.6650 EUR |
| 2023-07-04 |
18.1490 EUR |
2,498.4033 ETC |
18.3010 EUR |
17.7010 EUR |
18.6840 EUR |
18.0630 EUR |
| 2023-07-03 |
18.4910 EUR |
3,230.0029 ETC |
18.6900 EUR |
18.2120 EUR |
18.9380 EUR |
18.3570 EUR |
| 2023-07-02 |
18.6080 EUR |
6,485.6610 ETC |
19.0690 EUR |
18.1040 EUR |
19.0690 EUR |
18.9440 EUR |
| 2023-07-01 |
19.8970 EUR |
23,478.2864 ETC |
19.2510 EUR |
18.8400 EUR |
21.3010 EUR |
18.9930 EUR |