Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-28 |
20.3670 EUR |
2,496.3830 ETC |
20.2270 EUR |
19.7850 EUR |
20.4820 EUR |
19.8800 EUR |
| 2023-01-27 |
20.0340 EUR |
1,630.8315 ETC |
20.2500 EUR |
19.5010 EUR |
20.4370 EUR |
20.2020 EUR |
| 2023-01-26 |
20.1650 EUR |
1,801.2801 ETC |
20.0880 EUR |
19.7940 EUR |
20.4370 EUR |
20.1990 EUR |
| 2023-01-25 |
19.6800 EUR |
3,026.6626 ETC |
19.4700 EUR |
18.8780 EUR |
20.5300 EUR |
19.8250 EUR |
| 2023-01-24 |
20.4190 EUR |
2,269.7765 ETC |
20.8820 EUR |
19.2180 EUR |
21.0910 EUR |
19.6300 EUR |
| 2023-01-23 |
21.0510 EUR |
4,962.5497 ETC |
20.8260 EUR |
20.5280 EUR |
21.9420 EUR |
20.9990 EUR |
| 2023-01-22 |
20.7910 EUR |
4,449.5668 ETC |
20.0980 EUR |
19.9870 EUR |
21.7400 EUR |
20.3440 EUR |
| 2023-01-21 |
20.6100 EUR |
5,439.1111 ETC |
20.7700 EUR |
19.9510 EUR |
21.0610 EUR |
20.6420 EUR |
| 2023-01-20 |
19.8100 EUR |
2,074.7556 ETC |
19.0750 EUR |
19.0030 EUR |
20.5410 EUR |
20.3480 EUR |
| 2023-01-19 |
19.0640 EUR |
1,591.2250 ETC |
18.9580 EUR |
18.7980 EUR |
19.2110 EUR |
19.0710 EUR |
| 2023-01-18 |
19.4460 EUR |
7,329.3801 ETC |
20.3000 EUR |
18.5670 EUR |
20.8480 EUR |
19.1130 EUR |
| 2023-01-17 |
20.5720 EUR |
1,870.3717 ETC |
20.1660 EUR |
20.0490 EUR |
20.7850 EUR |
20.2960 EUR |
| 2023-01-16 |
20.3280 EUR |
4,010.2533 ETC |
20.7020 EUR |
19.7270 EUR |
21.0610 EUR |
20.2730 EUR |
| 2023-01-15 |
20.4000 EUR |
1,090.3308 ETC |
20.7640 EUR |
19.8480 EUR |
21.1050 EUR |
20.6660 EUR |
| 2023-01-14 |
21.0800 EUR |
6,902.3932 ETC |
19.9740 EUR |
19.7190 EUR |
22.0550 EUR |
20.7320 EUR |
| 2023-01-13 |
19.5400 EUR |
4,978.8521 ETC |
19.2830 EUR |
19.1130 EUR |
20.3210 EUR |
19.9400 EUR |
| 2023-01-12 |
18.9390 EUR |
3,368.9639 ETC |
19.0540 EUR |
18.3830 EUR |
19.7570 EUR |
19.1510 EUR |
| 2023-01-11 |
18.4250 EUR |
1,253.4149 ETC |
18.7770 EUR |
18.1000 EUR |
18.8080 EUR |
18.5740 EUR |
| 2023-01-10 |
18.7740 EUR |
10,309.2250 ETC |
18.7570 EUR |
18.3800 EUR |
19.0240 EUR |
18.8020 EUR |
| 2023-01-09 |
19.5180 EUR |
6,495.6202 ETC |
19.0470 EUR |
18.6490 EUR |
20.3730 EUR |
18.7880 EUR |
| 2023-01-08 |
18.7530 EUR |
2,509.6765 ETC |
18.6890 EUR |
18.4320 EUR |
19.1390 EUR |
18.9590 EUR |
| 2023-01-07 |
18.9940 EUR |
3,306.7742 ETC |
19.1590 EUR |
18.5230 EUR |
19.2940 EUR |
18.8440 EUR |
| 2023-01-06 |
18.1920 EUR |
6,232.5507 ETC |
17.3230 EUR |
16.9750 EUR |
19.2910 EUR |
19.0830 EUR |
| 2023-01-05 |
17.7260 EUR |
16,819.6543 ETC |
18.0570 EUR |
17.3050 EUR |
18.3770 EUR |
17.3430 EUR |
| 2023-01-04 |
17.4780 EUR |
19,371.8069 ETC |
15.0570 EUR |
15.0570 EUR |
18.6300 EUR |
17.7190 EUR |
| 2023-01-03 |
15.0590 EUR |
613.4286 ETC |
15.0650 EUR |
14.8620 EUR |
15.2770 EUR |
14.9760 EUR |
| 2023-01-02 |
15.0550 EUR |
1,611.8765 ETC |
14.7010 EUR |
14.4960 EUR |
15.2020 EUR |
15.1460 EUR |
| 2023-01-01 |
14.6860 EUR |
632.8656 ETC |
14.6110 EUR |
14.6110 EUR |
14.7660 EUR |
14.7380 EUR |
| 2022-12-31 |
14.7440 EUR |
1,741.7438 ETC |
14.5820 EUR |
14.5820 EUR |
14.9000 EUR |
14.6240 EUR |
| 2022-12-30 |
14.5010 EUR |
7,213.9831 ETC |
14.8330 EUR |
14.4310 EUR |
14.8330 EUR |
14.5000 EUR |
| 2022-12-29 |
14.7450 EUR |
3,839.7325 ETC |
14.2460 EUR |
14.0000 EUR |
15.0680 EUR |
14.6330 EUR |
| 2022-12-28 |
14.4080 EUR |
2,169.0820 ETC |
14.7730 EUR |
14.1170 EUR |
14.8200 EUR |
14.2060 EUR |
| 2022-12-27 |
15.0090 EUR |
833.4087 ETC |
15.2900 EUR |
14.6610 EUR |
15.2900 EUR |
14.7720 EUR |
| 2022-12-26 |
15.2030 EUR |
1,699.1346 ETC |
15.2490 EUR |
15.0950 EUR |
15.3180 EUR |
15.1470 EUR |
| 2022-12-25 |
15.0750 EUR |
853.3304 ETC |
15.4490 EUR |
14.9700 EUR |
15.4490 EUR |
15.1500 EUR |
| 2022-12-24 |
15.4630 EUR |
793.5318 ETC |
15.4950 EUR |
15.4140 EUR |
15.4950 EUR |
15.4840 EUR |
| 2022-12-23 |
15.4970 EUR |
5,958.8259 ETC |
15.5020 EUR |
15.3780 EUR |
16.0000 EUR |
15.4350 EUR |
| 2022-12-22 |
15.4010 EUR |
1,980.9614 ETC |
15.7350 EUR |
15.0110 EUR |
15.7350 EUR |
15.5170 EUR |
| 2022-12-21 |
15.5180 EUR |
2,556.3589 ETC |
15.0250 EUR |
14.7030 EUR |
15.7290 EUR |
15.6220 EUR |
| 2022-12-20 |
14.8240 EUR |
2,007.4359 ETC |
14.3450 EUR |
14.2790 EUR |
15.1520 EUR |
15.0630 EUR |
| 2022-12-19 |
14.7270 EUR |
1,836.6379 ETC |
15.1870 EUR |
14.3620 EUR |
15.2430 EUR |
14.3750 EUR |
| 2022-12-18 |
15.1420 EUR |
1,357.9086 ETC |
15.3040 EUR |
14.9430 EUR |
15.3040 EUR |
15.0880 EUR |
| 2022-12-17 |
15.2360 EUR |
4,923.2380 ETC |
15.0600 EUR |
14.9420 EUR |
15.3790 EUR |
15.3140 EUR |
| 2022-12-16 |
16.1220 EUR |
4,342.7443 ETC |
17.1530 EUR |
14.7700 EUR |
17.1980 EUR |
15.2000 EUR |
| 2022-12-15 |
17.3140 EUR |
915.4040 ETC |
17.5970 EUR |
16.9510 EUR |
17.5970 EUR |
16.9760 EUR |
| 2022-12-14 |
17.9220 EUR |
2,434.6595 ETC |
18.2540 EUR |
17.5690 EUR |
18.2540 EUR |
17.6800 EUR |
| 2022-12-13 |
17.7810 EUR |
5,313.6515 ETC |
17.6280 EUR |
17.0060 EUR |
18.5000 EUR |
18.1320 EUR |
| 2022-12-12 |
17.3780 EUR |
1,282.1591 ETC |
17.8980 EUR |
17.2150 EUR |
17.8980 EUR |
17.5700 EUR |
| 2022-12-11 |
18.1900 EUR |
475.9311 ETC |
18.2600 EUR |
17.9000 EUR |
18.4000 EUR |
17.9000 EUR |
| 2022-12-10 |
18.2760 EUR |
348.7883 ETC |
18.2200 EUR |
18.1380 EUR |
18.3690 EUR |
18.2700 EUR |