Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
14.0750 EUR |
1,570.8131 ETC |
13.9200 EUR |
13.5560 EUR |
14.2530 EUR |
13.9240 EUR |
| 2025-10-15 |
14.3100 EUR |
610.4003 ETC |
14.4900 EUR |
13.8890 EUR |
14.7390 EUR |
13.9430 EUR |
| 2025-10-14 |
14.2100 EUR |
15,156.6402 ETC |
15.2070 EUR |
13.8370 EUR |
15.2180 EUR |
14.3590 EUR |
| 2025-10-13 |
14.7250 EUR |
3,461.1901 ETC |
14.4680 EUR |
14.3940 EUR |
15.4550 EUR |
15.2810 EUR |
| 2025-10-12 |
13.3130 EUR |
8,627.1141 ETC |
14.2550 EUR |
12.8500 EUR |
14.3530 EUR |
14.3530 EUR |
| 2025-10-11 |
12.9040 EUR |
11,148.0929 ETC |
13.2870 EUR |
12.1520 EUR |
14.4780 EUR |
13.5260 EUR |
| 2025-10-10 |
17.0960 EUR |
3,450.7511 ETC |
16.7740 EUR |
16.2600 EUR |
17.7500 EUR |
16.2600 EUR |
| 2025-10-09 |
16.3570 EUR |
858.8450 ETC |
16.8780 EUR |
16.1600 EUR |
16.8780 EUR |
16.6600 EUR |
| 2025-10-08 |
16.4570 EUR |
1,073.3327 ETC |
16.2800 EUR |
16.2800 EUR |
16.5190 EUR |
16.4900 EUR |
| 2025-10-07 |
16.7010 EUR |
1,414.0358 ETC |
17.1250 EUR |
16.2620 EUR |
17.1850 EUR |
16.4680 EUR |
| 2025-10-06 |
16.8940 EUR |
896.9985 ETC |
16.6500 EUR |
16.5440 EUR |
17.2200 EUR |
17.1890 EUR |
| 2025-10-05 |
16.7610 EUR |
555.9697 ETC |
16.5340 EUR |
16.4400 EUR |
17.1540 EUR |
16.4950 EUR |
| 2025-10-04 |
16.6850 EUR |
293.3506 ETC |
16.8970 EUR |
16.5920 EUR |
16.8970 EUR |
16.5950 EUR |
| 2025-10-03 |
16.8930 EUR |
699.3508 ETC |
16.9900 EUR |
16.6770 EUR |
17.0900 EUR |
17.0900 EUR |
| 2025-10-02 |
16.8420 EUR |
2,160.2553 ETC |
16.6540 EUR |
16.6410 EUR |
17.0220 EUR |
16.8880 EUR |
| 2025-10-01 |
16.1570 EUR |
6,456.2561 ETC |
15.6620 EUR |
15.4680 EUR |
16.7940 EUR |
16.6420 EUR |
| 2025-09-30 |
15.6580 EUR |
157.8406 ETC |
15.8320 EUR |
15.5670 EUR |
15.9010 EUR |
15.6100 EUR |
| 2025-09-29 |
15.7230 EUR |
938.5261 ETC |
15.7770 EUR |
15.5200 EUR |
15.9100 EUR |
15.6790 EUR |
| 2025-09-28 |
15.4150 EUR |
99.3567 ETC |
15.5600 EUR |
15.3400 EUR |
15.5600 EUR |
15.3400 EUR |
| 2025-09-27 |
15.6050 EUR |
418.1225 ETC |
15.7000 EUR |
15.4480 EUR |
15.7000 EUR |
15.5410 EUR |
| 2025-09-26 |
15.3640 EUR |
964.0358 ETC |
15.4690 EUR |
15.2240 EUR |
15.5710 EUR |
15.5710 EUR |
| 2025-09-25 |
15.5280 EUR |
2,044.6312 ETC |
15.7750 EUR |
15.1080 EUR |
15.8500 EUR |
15.5890 EUR |
| 2025-09-24 |
16.0670 EUR |
404.7089 ETC |
15.9740 EUR |
15.7790 EUR |
16.1920 EUR |
16.0770 EUR |
| 2025-09-23 |
15.9910 EUR |
1,188.4664 ETC |
15.9160 EUR |
15.6730 EUR |
16.2000 EUR |
16.0100 EUR |
| 2025-09-22 |
15.7970 EUR |
4,709.7871 ETC |
16.8980 EUR |
15.0670 EUR |
16.8980 EUR |
15.9120 EUR |
| 2025-09-21 |
17.0050 EUR |
320.4055 ETC |
17.2720 EUR |
16.8580 EUR |
17.2910 EUR |
16.9790 EUR |
| 2025-09-20 |
17.2800 EUR |
915.3194 ETC |
17.2300 EUR |
17.1920 EUR |
17.4120 EUR |
17.2550 EUR |
| 2025-09-19 |
17.5680 EUR |
319.8911 ETC |
17.9970 EUR |
17.2340 EUR |
17.9970 EUR |
17.2340 EUR |
| 2025-09-18 |
17.7210 EUR |
2,173.6409 ETC |
17.7240 EUR |
17.5960 EUR |
17.8740 EUR |
17.8210 EUR |
| 2025-09-17 |
17.2840 EUR |
2,370.4801 ETC |
17.1980 EUR |
17.0000 EUR |
17.4190 EUR |
17.4190 EUR |
| 2025-09-16 |
17.2700 EUR |
513.2575 ETC |
17.2600 EUR |
17.1600 EUR |
17.4350 EUR |
17.2920 EUR |
| 2025-09-15 |
17.7540 EUR |
2,926.3616 ETC |
18.0410 EUR |
17.2660 EUR |
18.2290 EUR |
17.2800 EUR |
| 2025-09-14 |
18.4460 EUR |
62.4571 ETC |
18.6920 EUR |
18.3440 EUR |
18.6920 EUR |
18.3570 EUR |
| 2025-09-13 |
18.9100 EUR |
3,429.1114 ETC |
18.7020 EUR |
18.5030 EUR |
19.1520 EUR |
18.6050 EUR |
| 2025-09-12 |
18.2870 EUR |
241.5722 ETC |
18.4080 EUR |
18.1900 EUR |
18.4430 EUR |
18.3130 EUR |
| 2025-09-11 |
18.2390 EUR |
3,098.3305 ETC |
17.8440 EUR |
17.8440 EUR |
18.4560 EUR |
18.1190 EUR |
| 2025-09-10 |
17.7870 EUR |
965.5433 ETC |
17.4300 EUR |
17.4300 EUR |
18.0160 EUR |
17.7090 EUR |
| 2025-09-09 |
17.8170 EUR |
1,192.4723 ETC |
17.5890 EUR |
17.4290 EUR |
18.0000 EUR |
17.7200 EUR |
| 2025-09-08 |
17.5760 EUR |
538.0526 ETC |
17.4940 EUR |
17.4000 EUR |
17.7720 EUR |
17.6520 EUR |
| 2025-09-07 |
17.3450 EUR |
187.4186 ETC |
17.3030 EUR |
17.3030 EUR |
17.4570 EUR |
17.3540 EUR |
| 2025-09-06 |
17.3480 EUR |
122.7401 ETC |
17.4150 EUR |
17.2810 EUR |
17.4150 EUR |
17.2810 EUR |
| 2025-09-05 |
17.4300 EUR |
2,069.7438 ETC |
17.4060 EUR |
17.3190 EUR |
17.8680 EUR |
17.7110 EUR |
| 2025-09-04 |
17.4570 EUR |
846.0959 ETC |
17.7480 EUR |
17.1890 EUR |
17.7480 EUR |
17.3270 EUR |
| 2025-09-03 |
17.8350 EUR |
1,884.5837 ETC |
17.8440 EUR |
17.6960 EUR |
18.1260 EUR |
17.9320 EUR |
| 2025-09-02 |
17.7920 EUR |
1,153.5922 ETC |
17.6250 EUR |
17.5450 EUR |
17.8940 EUR |
17.8130 EUR |
| 2025-09-01 |
17.8070 EUR |
6,601.7923 ETC |
17.6600 EUR |
17.2010 EUR |
18.1600 EUR |
17.2750 EUR |
| 2025-08-31 |
18.0730 EUR |
307.8197 ETC |
18.1220 EUR |
18.0070 EUR |
18.1530 EUR |
18.0090 EUR |
| 2025-08-30 |
17.9150 EUR |
660.7770 ETC |
17.8900 EUR |
17.8000 EUR |
18.0270 EUR |
17.8380 EUR |
| 2025-08-29 |
17.9600 EUR |
1,486.6067 ETC |
18.5920 EUR |
17.7100 EUR |
18.5920 EUR |
17.9850 EUR |
| 2025-08-28 |
18.7210 EUR |
2,180.4317 ETC |
18.5080 EUR |
18.3250 EUR |
18.8460 EUR |
18.6650 EUR |