Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-19 |
19.8540 EUR |
2,613.4441 ETC |
19.8260 EUR |
19.5170 EUR |
20.2800 EUR |
20.0470 EUR |
| 2023-03-18 |
20.2690 EUR |
11,240.6267 ETC |
19.0220 EUR |
18.9240 EUR |
21.0330 EUR |
19.4420 EUR |
| 2023-03-17 |
18.1700 EUR |
3,732.4098 ETC |
17.5960 EUR |
17.4860 EUR |
18.6670 EUR |
18.5490 EUR |
| 2023-03-16 |
17.5380 EUR |
1,010.3056 ETC |
17.2340 EUR |
17.1640 EUR |
17.7610 EUR |
17.6250 EUR |
| 2023-03-15 |
18.2220 EUR |
5,017.2633 ETC |
18.8430 EUR |
17.0330 EUR |
19.0700 EUR |
17.4180 EUR |
| 2023-03-14 |
18.4190 EUR |
8,289.7516 ETC |
17.9530 EUR |
17.7080 EUR |
19.5030 EUR |
18.6880 EUR |
| 2023-03-13 |
18.0700 EUR |
25,338.5571 ETC |
17.4700 EUR |
17.2830 EUR |
18.6890 EUR |
17.9230 EUR |
| 2023-03-12 |
15.9930 EUR |
3,251.2908 ETC |
15.9460 EUR |
15.8060 EUR |
16.9690 EUR |
16.9690 EUR |
| 2023-03-11 |
15.8070 EUR |
5,113.4672 ETC |
16.4000 EUR |
15.4790 EUR |
16.8650 EUR |
15.9340 EUR |
| 2023-03-10 |
15.9200 EUR |
3,474.3175 ETC |
16.0200 EUR |
15.2640 EUR |
16.4650 EUR |
16.4570 EUR |
| 2023-03-09 |
16.7150 EUR |
2,502.2228 ETC |
17.2530 EUR |
15.7820 EUR |
17.5510 EUR |
16.0170 EUR |
| 2023-03-08 |
17.6190 EUR |
1,739.4388 ETC |
18.1870 EUR |
17.1400 EUR |
18.1870 EUR |
17.3310 EUR |
| 2023-03-07 |
18.0980 EUR |
5,084.3240 ETC |
18.3260 EUR |
17.8630 EUR |
18.5210 EUR |
18.0200 EUR |
| 2023-03-06 |
18.1930 EUR |
869.9500 ETC |
18.5910 EUR |
17.9620 EUR |
18.5910 EUR |
18.4050 EUR |
| 2023-03-05 |
18.8320 EUR |
1,278.7586 ETC |
18.7300 EUR |
18.7110 EUR |
19.1920 EUR |
18.7410 EUR |
| 2023-03-04 |
18.9150 EUR |
1,065.5989 ETC |
19.1870 EUR |
18.3840 EUR |
19.1920 EUR |
18.6940 EUR |
| 2023-03-03 |
18.6050 EUR |
3,958.4365 ETC |
19.9150 EUR |
17.8800 EUR |
19.9150 EUR |
18.9490 EUR |
| 2023-03-02 |
19.6890 EUR |
911.3568 ETC |
19.9440 EUR |
19.4400 EUR |
19.9810 EUR |
19.9050 EUR |
| 2023-03-01 |
19.9230 EUR |
1,165.1602 ETC |
19.6030 EUR |
19.6030 EUR |
20.1930 EUR |
19.7770 EUR |
| 2023-02-28 |
19.9070 EUR |
1,639.8691 ETC |
20.0930 EUR |
19.4890 EUR |
20.2060 EUR |
19.6940 EUR |
| 2023-02-27 |
20.0040 EUR |
1,735.9844 ETC |
20.1400 EUR |
19.6860 EUR |
20.3460 EUR |
20.0150 EUR |
| 2023-02-26 |
20.2080 EUR |
1,015.3704 ETC |
19.8100 EUR |
19.8100 EUR |
20.4350 EUR |
20.2710 EUR |
| 2023-02-25 |
19.8870 EUR |
664.6866 ETC |
20.0040 EUR |
19.3010 EUR |
20.1180 EUR |
19.8890 EUR |
| 2023-02-24 |
20.2130 EUR |
3,036.3972 ETC |
20.8680 EUR |
19.6490 EUR |
20.9610 EUR |
19.6490 EUR |
| 2023-02-23 |
20.7830 EUR |
2,801.1243 ETC |
21.1120 EUR |
20.6390 EUR |
21.2630 EUR |
20.6860 EUR |
| 2023-02-22 |
20.7430 EUR |
18,260.0552 ETC |
21.4580 EUR |
20.4370 EUR |
21.4580 EUR |
21.1430 EUR |
| 2023-02-21 |
22.0040 EUR |
5,081.0414 ETC |
21.7400 EUR |
21.1290 EUR |
22.6550 EUR |
21.2220 EUR |
| 2023-02-20 |
21.7090 EUR |
4,520.7232 ETC |
21.1870 EUR |
20.4380 EUR |
22.1770 EUR |
21.6400 EUR |
| 2023-02-19 |
21.3650 EUR |
2,668.4422 ETC |
21.2440 EUR |
20.8340 EUR |
21.7800 EUR |
21.2220 EUR |
| 2023-02-18 |
21.2450 EUR |
2,609.7118 ETC |
20.9800 EUR |
20.6770 EUR |
21.6470 EUR |
21.1920 EUR |
| 2023-02-17 |
20.5870 EUR |
961.2846 ETC |
20.0140 EUR |
19.8960 EUR |
21.1000 EUR |
20.6530 EUR |
| 2023-02-16 |
20.7640 EUR |
2,375.4218 ETC |
20.9990 EUR |
20.1000 EUR |
21.3690 EUR |
20.1530 EUR |
| 2023-02-15 |
20.1310 EUR |
2,675.8569 ETC |
19.7610 EUR |
19.4870 EUR |
20.9460 EUR |
20.9460 EUR |
| 2023-02-14 |
19.2860 EUR |
1,187.4759 ETC |
19.2380 EUR |
18.8860 EUR |
19.7040 EUR |
19.6800 EUR |
| 2023-02-13 |
19.0950 EUR |
2,054.2326 ETC |
19.7010 EUR |
18.6980 EUR |
19.8090 EUR |
19.2400 EUR |
| 2023-02-12 |
20.0790 EUR |
1,105.5686 ETC |
20.1650 EUR |
19.4480 EUR |
20.2500 EUR |
19.5340 EUR |
| 2023-02-11 |
19.8910 EUR |
810.8455 ETC |
19.6290 EUR |
19.6270 EUR |
20.0820 EUR |
20.0820 EUR |
| 2023-02-10 |
19.6280 EUR |
2,653.4911 ETC |
19.4530 EUR |
19.3860 EUR |
19.9740 EUR |
19.9620 EUR |
| 2023-02-09 |
19.9910 EUR |
4,193.9205 ETC |
21.1250 EUR |
18.9800 EUR |
21.3390 EUR |
19.1670 EUR |
| 2023-02-08 |
21.2090 EUR |
4,506.7262 ETC |
21.6900 EUR |
20.6390 EUR |
21.7040 EUR |
21.0420 EUR |
| 2023-02-07 |
21.0150 EUR |
4,291.6388 ETC |
20.6660 EUR |
20.6310 EUR |
21.5680 EUR |
21.5680 EUR |
| 2023-02-06 |
20.9650 EUR |
2,087.4837 ETC |
21.2360 EUR |
20.6390 EUR |
21.3600 EUR |
21.1140 EUR |
| 2023-02-05 |
21.4360 EUR |
2,039.5651 ETC |
22.0550 EUR |
20.8500 EUR |
22.2520 EUR |
21.2130 EUR |
| 2023-02-04 |
22.1640 EUR |
5,707.7140 ETC |
21.4720 EUR |
21.4080 EUR |
23.0500 EUR |
22.2170 EUR |
| 2023-02-03 |
21.3330 EUR |
6,066.1028 ETC |
20.6870 EUR |
20.5700 EUR |
21.8730 EUR |
21.3870 EUR |
| 2023-02-02 |
20.8780 EUR |
12,635.0755 ETC |
20.3420 EUR |
20.2960 EUR |
22.1100 EUR |
20.6380 EUR |
| 2023-02-01 |
19.9750 EUR |
5,839.4379 ETC |
19.9930 EUR |
19.2190 EUR |
20.4260 EUR |
20.3850 EUR |
| 2023-01-31 |
19.9290 EUR |
1,418.0048 ETC |
19.6510 EUR |
19.5810 EUR |
20.1900 EUR |
19.8720 EUR |
| 2023-01-30 |
20.5300 EUR |
4,014.8128 ETC |
20.9240 EUR |
19.1140 EUR |
21.6310 EUR |
19.5890 EUR |
| 2023-01-29 |
20.5600 EUR |
3,618.7171 ETC |
19.9750 EUR |
19.9750 EUR |
20.9470 EUR |
20.8540 EUR |