Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-02 |
16.5470 EUR |
1,686.9573 ETC |
16.8200 EUR |
15.9210 EUR |
16.8880 EUR |
16.2410 EUR |
| 2023-11-01 |
16.7040 EUR |
4,220.1294 ETC |
16.4670 EUR |
16.1360 EUR |
17.0300 EUR |
16.7890 EUR |
| 2023-10-31 |
16.2320 EUR |
6,326.2052 ETC |
15.8810 EUR |
15.5100 EUR |
16.6930 EUR |
16.3490 EUR |
| 2023-10-30 |
15.7370 EUR |
4,342.8500 ETC |
15.7530 EUR |
15.4340 EUR |
15.9610 EUR |
15.7740 EUR |
| 2023-10-29 |
15.5640 EUR |
701.4975 ETC |
15.4280 EUR |
15.2100 EUR |
15.7220 EUR |
15.6890 EUR |
| 2023-10-28 |
15.3970 EUR |
812.3841 ETC |
15.2120 EUR |
15.2120 EUR |
15.5120 EUR |
15.3660 EUR |
| 2023-10-27 |
15.2400 EUR |
1,207.8932 ETC |
15.6270 EUR |
14.9750 EUR |
15.6270 EUR |
15.2050 EUR |
| 2023-10-26 |
15.7570 EUR |
3,230.2037 ETC |
15.7100 EUR |
15.1620 EUR |
16.2710 EUR |
15.6780 EUR |
| 2023-10-25 |
15.5530 EUR |
2,543.7829 ETC |
15.5260 EUR |
15.3470 EUR |
15.8100 EUR |
15.4970 EUR |
| 2023-10-24 |
15.6340 EUR |
4,157.0244 ETC |
15.6320 EUR |
15.2300 EUR |
16.1830 EUR |
15.5950 EUR |
| 2023-10-23 |
15.1020 EUR |
3,397.4696 ETC |
14.9590 EUR |
14.8130 EUR |
15.6490 EUR |
15.5860 EUR |
| 2023-10-22 |
14.7150 EUR |
635.8301 ETC |
14.8440 EUR |
14.5060 EUR |
14.9230 EUR |
14.6720 EUR |
| 2023-10-21 |
14.6850 EUR |
757.7680 ETC |
14.4740 EUR |
14.4340 EUR |
14.9100 EUR |
14.8460 EUR |
| 2023-10-20 |
14.4060 EUR |
3,967.3876 ETC |
13.9990 EUR |
13.9580 EUR |
14.6200 EUR |
14.3600 EUR |
| 2023-10-19 |
13.9180 EUR |
7,640.9915 ETC |
14.0440 EUR |
13.9000 EUR |
14.0800 EUR |
13.9610 EUR |
| 2023-10-18 |
14.1290 EUR |
634.8303 ETC |
14.1310 EUR |
14.0660 EUR |
14.2160 EUR |
14.0690 EUR |
| 2023-10-17 |
14.2090 EUR |
1,169.8269 ETC |
14.4420 EUR |
14.0110 EUR |
14.4420 EUR |
14.0770 EUR |
| 2023-10-16 |
14.5260 EUR |
3,069.3187 ETC |
14.2130 EUR |
14.2100 EUR |
15.0590 EUR |
14.4550 EUR |
| 2023-10-15 |
14.2110 EUR |
255.5773 ETC |
14.3040 EUR |
14.1630 EUR |
14.3040 EUR |
14.2820 EUR |
| 2023-10-14 |
14.1900 EUR |
194.0732 ETC |
14.1990 EUR |
14.1170 EUR |
14.2880 EUR |
14.2520 EUR |
| 2023-10-13 |
14.0290 EUR |
678.2239 ETC |
13.9610 EUR |
13.9280 EUR |
14.2220 EUR |
14.1530 EUR |
| 2023-10-12 |
13.9810 EUR |
1,132.7765 ETC |
14.0380 EUR |
13.8610 EUR |
14.1420 EUR |
13.9900 EUR |
| 2023-10-11 |
13.9660 EUR |
1,125.1696 ETC |
14.0600 EUR |
13.8020 EUR |
14.0690 EUR |
13.9340 EUR |
| 2023-10-10 |
14.1920 EUR |
1,067.4046 ETC |
14.2170 EUR |
13.9740 EUR |
14.2980 EUR |
14.1310 EUR |
| 2023-10-09 |
14.3080 EUR |
1,406.1540 ETC |
14.5900 EUR |
13.8730 EUR |
14.6730 EUR |
14.2490 EUR |
| 2023-10-08 |
14.6610 EUR |
727.3275 ETC |
14.6950 EUR |
14.5370 EUR |
14.7410 EUR |
14.7410 EUR |
| 2023-10-07 |
14.7780 EUR |
6,961.9019 ETC |
14.8510 EUR |
14.7270 EUR |
14.8650 EUR |
14.7810 EUR |
| 2023-10-06 |
14.7430 EUR |
339.2044 ETC |
14.6830 EUR |
14.6600 EUR |
14.8910 EUR |
14.8620 EUR |
| 2023-10-05 |
14.7590 EUR |
793.0580 ETC |
14.9300 EUR |
14.6120 EUR |
15.0100 EUR |
14.6620 EUR |
| 2023-10-04 |
14.8080 EUR |
925.9341 ETC |
14.8930 EUR |
14.5570 EUR |
14.9320 EUR |
14.9250 EUR |
| 2023-10-03 |
15.3640 EUR |
1,393.4812 ETC |
15.6080 EUR |
15.0620 EUR |
15.8140 EUR |
15.1800 EUR |
| 2023-10-02 |
15.5970 EUR |
1,939.6713 ETC |
15.7880 EUR |
15.0150 EUR |
15.9360 EUR |
15.3710 EUR |
| 2023-10-01 |
15.5160 EUR |
1,512.4522 ETC |
15.5020 EUR |
15.3470 EUR |
15.8800 EUR |
15.8490 EUR |
| 2023-09-30 |
15.5570 EUR |
4,975.7746 ETC |
14.9850 EUR |
14.9840 EUR |
15.9120 EUR |
15.5790 EUR |
| 2023-09-29 |
14.9780 EUR |
1,375.2934 ETC |
14.9550 EUR |
14.8220 EUR |
15.1440 EUR |
14.9810 EUR |
| 2023-09-28 |
14.8480 EUR |
1,478.1297 ETC |
14.6600 EUR |
14.6100 EUR |
15.0600 EUR |
14.9040 EUR |
| 2023-09-27 |
14.6730 EUR |
1,264.5542 ETC |
14.3010 EUR |
14.2370 EUR |
14.8620 EUR |
14.5880 EUR |
| 2023-09-26 |
14.2940 EUR |
650.5000 ETC |
14.3530 EUR |
14.2280 EUR |
14.3650 EUR |
14.2290 EUR |
| 2023-09-25 |
14.2710 EUR |
306.8411 ETC |
14.1560 EUR |
14.1560 EUR |
14.4540 EUR |
14.3570 EUR |
| 2023-09-24 |
14.3080 EUR |
194.1447 ETC |
14.3920 EUR |
14.1770 EUR |
14.4460 EUR |
14.2310 EUR |
| 2023-09-23 |
14.3070 EUR |
154.7728 ETC |
14.2380 EUR |
14.2380 EUR |
14.3420 EUR |
14.3410 EUR |
| 2023-09-22 |
14.2800 EUR |
331.5729 ETC |
14.2050 EUR |
14.1420 EUR |
14.3430 EUR |
14.2090 EUR |
| 2023-09-21 |
14.3110 EUR |
457.3728 ETC |
14.6100 EUR |
14.1540 EUR |
14.6100 EUR |
14.2620 EUR |
| 2023-09-20 |
14.4860 EUR |
322.7441 ETC |
14.7330 EUR |
14.3940 EUR |
14.7350 EUR |
14.5370 EUR |
| 2023-09-19 |
14.7220 EUR |
227.9008 ETC |
14.6810 EUR |
14.6240 EUR |
14.9100 EUR |
14.6610 EUR |
| 2023-09-18 |
14.7640 EUR |
4,506.7795 ETC |
14.4540 EUR |
14.3050 EUR |
14.9890 EUR |
14.6880 EUR |
| 2023-09-17 |
14.4870 EUR |
417.0143 ETC |
14.6540 EUR |
14.2400 EUR |
14.6540 EUR |
14.3460 EUR |
| 2023-09-16 |
14.6760 EUR |
159.4777 ETC |
14.7060 EUR |
14.5320 EUR |
14.9360 EUR |
14.6650 EUR |
| 2023-09-15 |
14.4550 EUR |
487.3314 ETC |
14.3440 EUR |
14.3440 EUR |
14.8080 EUR |
14.7340 EUR |
| 2023-09-14 |
14.1900 EUR |
565.5728 ETC |
14.1510 EUR |
13.9910 EUR |
14.4250 EUR |
14.2730 EUR |