Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-12 |
33.4580 EUR |
8,440.1279 ETC |
34.7690 EUR |
32.0000 EUR |
34.7690 EUR |
33.3950 EUR |
| 2024-03-11 |
34.2690 EUR |
12,015.1294 ETC |
32.9230 EUR |
31.1930 EUR |
36.0960 EUR |
34.8780 EUR |
| 2024-03-10 |
33.5580 EUR |
3,627.1786 ETC |
34.1470 EUR |
32.3860 EUR |
34.5120 EUR |
32.7250 EUR |
| 2024-03-09 |
34.8900 EUR |
1,892.5373 ETC |
34.8750 EUR |
33.9400 EUR |
36.1730 EUR |
34.0580 EUR |
| 2024-03-08 |
35.0900 EUR |
6,247.0890 ETC |
34.8290 EUR |
33.5270 EUR |
35.9480 EUR |
34.7570 EUR |
| 2024-03-07 |
33.8340 EUR |
5,742.5799 ETC |
34.1270 EUR |
32.9960 EUR |
35.0500 EUR |
34.7700 EUR |
| 2024-03-06 |
33.7100 EUR |
7,208.5431 ETC |
31.4120 EUR |
30.3770 EUR |
35.3000 EUR |
34.6040 EUR |
| 2024-03-05 |
31.7780 EUR |
47,093.0415 ETC |
33.1740 EUR |
27.0150 EUR |
36.5810 EUR |
29.5240 EUR |
| 2024-03-04 |
31.7050 EUR |
12,051.6746 ETC |
31.0030 EUR |
30.5880 EUR |
32.7430 EUR |
32.1970 EUR |
| 2024-03-03 |
30.9860 EUR |
8,458.5962 ETC |
31.7350 EUR |
28.5000 EUR |
33.0320 EUR |
30.7930 EUR |
| 2024-03-02 |
30.5580 EUR |
21,667.2320 ETC |
27.9990 EUR |
27.9990 EUR |
32.1240 EUR |
30.6920 EUR |
| 2024-03-01 |
27.3500 EUR |
5,089.5329 ETC |
26.6910 EUR |
26.6740 EUR |
27.7690 EUR |
27.7690 EUR |
| 2024-02-29 |
28.2460 EUR |
16,669.7644 ETC |
27.2630 EUR |
26.5900 EUR |
29.0000 EUR |
26.9080 EUR |
| 2024-02-28 |
26.3300 EUR |
14,817.1681 ETC |
25.8850 EUR |
24.7630 EUR |
28.7460 EUR |
27.0290 EUR |
| 2024-02-27 |
25.7830 EUR |
6,785.6561 ETC |
25.6600 EUR |
25.3660 EUR |
26.2230 EUR |
26.0140 EUR |
| 2024-02-26 |
25.1270 EUR |
5,892.9403 ETC |
25.2100 EUR |
24.4270 EUR |
25.5760 EUR |
25.4340 EUR |
| 2024-02-25 |
24.7670 EUR |
5,389.3625 ETC |
24.0930 EUR |
24.0160 EUR |
25.3000 EUR |
25.0870 EUR |
| 2024-02-24 |
23.8760 EUR |
675.9722 ETC |
23.5060 EUR |
23.2080 EUR |
24.1650 EUR |
24.1450 EUR |
| 2024-02-23 |
23.6400 EUR |
1,250.8430 ETC |
23.8450 EUR |
23.1900 EUR |
23.8660 EUR |
23.7240 EUR |
| 2024-02-22 |
24.1030 EUR |
1,707.1847 ETC |
23.9440 EUR |
23.6430 EUR |
24.3100 EUR |
23.7970 EUR |
| 2024-02-21 |
24.3440 EUR |
2,587.6536 ETC |
25.0520 EUR |
23.3850 EUR |
25.1770 EUR |
24.1190 EUR |
| 2024-02-20 |
24.7550 EUR |
12,405.9653 ETC |
25.4560 EUR |
23.9560 EUR |
25.6060 EUR |
25.0880 EUR |
| 2024-02-19 |
25.1310 EUR |
7,235.9574 ETC |
24.6590 EUR |
24.3590 EUR |
25.8490 EUR |
25.4340 EUR |
| 2024-02-18 |
24.1710 EUR |
4,174.3317 ETC |
24.1640 EUR |
23.9020 EUR |
24.5050 EUR |
24.3340 EUR |
| 2024-02-17 |
24.4100 EUR |
2,682.3913 ETC |
24.8420 EUR |
23.6340 EUR |
24.8420 EUR |
24.2590 EUR |
| 2024-02-16 |
24.9310 EUR |
4,257.9945 ETC |
24.7580 EUR |
24.3190 EUR |
25.4850 EUR |
24.7640 EUR |
| 2024-02-15 |
24.8990 EUR |
3,874.5517 ETC |
25.0660 EUR |
24.5480 EUR |
25.4490 EUR |
24.7220 EUR |
| 2024-02-14 |
24.9900 EUR |
3,676.6411 ETC |
24.4210 EUR |
24.0250 EUR |
25.4030 EUR |
25.0510 EUR |
| 2024-02-13 |
24.7460 EUR |
4,387.3849 ETC |
24.9820 EUR |
24.0830 EUR |
25.3350 EUR |
24.4960 EUR |
| 2024-02-12 |
24.4150 EUR |
2,410.9851 ETC |
23.9560 EUR |
23.6530 EUR |
24.9170 EUR |
24.7760 EUR |
| 2024-02-11 |
23.9260 EUR |
3,238.8315 ETC |
23.8690 EUR |
23.6100 EUR |
24.3280 EUR |
23.8840 EUR |
| 2024-02-10 |
23.9570 EUR |
2,177.5402 ETC |
24.3070 EUR |
23.5410 EUR |
24.4830 EUR |
23.8500 EUR |
| 2024-02-09 |
24.3420 EUR |
8,241.6395 ETC |
23.9040 EUR |
23.7510 EUR |
24.8550 EUR |
24.3690 EUR |
| 2024-02-08 |
23.6920 EUR |
12,190.2080 ETC |
23.5040 EUR |
23.2250 EUR |
23.9580 EUR |
23.8410 EUR |
| 2024-02-07 |
22.9820 EUR |
2,573.7168 ETC |
23.2070 EUR |
22.5820 EUR |
23.5100 EUR |
23.4560 EUR |
| 2024-02-06 |
22.8170 EUR |
1,056.0687 ETC |
22.6350 EUR |
22.5540 EUR |
23.1710 EUR |
23.0800 EUR |
| 2024-02-05 |
23.0180 EUR |
3,622.0802 ETC |
23.0310 EUR |
22.4800 EUR |
23.4260 EUR |
22.5210 EUR |
| 2024-02-04 |
23.3920 EUR |
8,190.9767 ETC |
23.0300 EUR |
22.9150 EUR |
23.6900 EUR |
23.0660 EUR |
| 2024-02-03 |
23.2180 EUR |
1,580.3141 ETC |
23.2370 EUR |
22.8100 EUR |
23.6980 EUR |
23.0070 EUR |
| 2024-02-02 |
22.9750 EUR |
963.1083 ETC |
22.5540 EUR |
22.5460 EUR |
23.5120 EUR |
23.0620 EUR |
| 2024-02-01 |
22.3380 EUR |
11,849.3402 ETC |
22.5510 EUR |
21.7910 EUR |
22.9460 EUR |
22.3760 EUR |
| 2024-01-31 |
23.3640 EUR |
4,937.8273 ETC |
23.4430 EUR |
22.3360 EUR |
23.8630 EUR |
22.6110 EUR |
| 2024-01-30 |
23.3740 EUR |
4,406.1668 ETC |
22.7340 EUR |
22.6390 EUR |
24.1720 EUR |
23.7820 EUR |
| 2024-01-29 |
22.1670 EUR |
4,259.3622 ETC |
21.5600 EUR |
21.3370 EUR |
22.8830 EUR |
22.8090 EUR |
| 2024-01-28 |
21.7720 EUR |
19,858.5457 ETC |
22.1170 EUR |
21.5830 EUR |
22.5200 EUR |
21.5830 EUR |
| 2024-01-27 |
22.2330 EUR |
830.5416 ETC |
22.2450 EUR |
21.9620 EUR |
22.6860 EUR |
22.1010 EUR |
| 2024-01-26 |
21.9130 EUR |
6,469.9581 ETC |
21.4800 EUR |
21.1590 EUR |
22.2400 EUR |
22.1070 EUR |
| 2024-01-25 |
20.9430 EUR |
3,704.0093 ETC |
21.1260 EUR |
20.4690 EUR |
21.6910 EUR |
21.5290 EUR |
| 2024-01-24 |
21.0320 EUR |
2,725.6764 ETC |
21.2880 EUR |
20.7910 EUR |
21.4950 EUR |
21.1100 EUR |
| 2024-01-23 |
20.5940 EUR |
2,882.0617 ETC |
21.0620 EUR |
20.0500 EUR |
21.8350 EUR |
20.7840 EUR |