Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-13 |
14.0170 EUR |
855.2745 ETC |
13.8920 EUR |
13.8570 EUR |
14.1390 EUR |
14.1230 EUR |
| 2023-09-12 |
14.0340 EUR |
2,885.2446 ETC |
13.7010 EUR |
13.7000 EUR |
14.2250 EUR |
13.9110 EUR |
| 2023-09-11 |
13.7120 EUR |
1,094.0459 ETC |
14.1290 EUR |
13.4200 EUR |
14.1290 EUR |
13.6170 EUR |
| 2023-09-10 |
13.9350 EUR |
17,632.3835 ETC |
14.3980 EUR |
13.5260 EUR |
14.3980 EUR |
14.1580 EUR |
| 2023-09-09 |
14.4290 EUR |
46.9507 ETC |
14.4290 EUR |
14.3790 EUR |
14.4820 EUR |
14.3830 EUR |
| 2023-09-08 |
14.3710 EUR |
624.3011 ETC |
14.5400 EUR |
14.2280 EUR |
14.5400 EUR |
14.3110 EUR |
| 2023-09-07 |
14.4050 EUR |
2,521.3253 ETC |
14.4360 EUR |
14.3340 EUR |
14.6360 EUR |
14.5260 EUR |
| 2023-09-06 |
14.3640 EUR |
941.0132 ETC |
14.3680 EUR |
14.1400 EUR |
14.5600 EUR |
14.3620 EUR |
| 2023-09-05 |
14.1980 EUR |
747.6850 ETC |
14.2240 EUR |
14.0200 EUR |
14.3600 EUR |
14.2930 EUR |
| 2023-09-04 |
14.2140 EUR |
527.1200 ETC |
14.3150 EUR |
14.0540 EUR |
14.3860 EUR |
14.2210 EUR |
| 2023-09-03 |
14.2530 EUR |
90.1682 ETC |
14.3150 EUR |
14.1600 EUR |
14.3720 EUR |
14.2160 EUR |
| 2023-09-02 |
14.2720 EUR |
486.1600 ETC |
14.3600 EUR |
14.1960 EUR |
14.3810 EUR |
14.3020 EUR |
| 2023-09-01 |
14.3230 EUR |
1,444.9263 ETC |
14.3360 EUR |
14.0990 EUR |
14.4190 EUR |
14.2040 EUR |
| 2023-08-31 |
14.5660 EUR |
6,580.0512 ETC |
14.5860 EUR |
13.9700 EUR |
14.8770 EUR |
14.1900 EUR |
| 2023-08-30 |
14.9200 EUR |
820.5337 ETC |
15.4620 EUR |
14.6600 EUR |
15.4620 EUR |
14.7100 EUR |
| 2023-08-29 |
15.3820 EUR |
11,185.7425 ETC |
14.6680 EUR |
14.4470 EUR |
15.7290 EUR |
15.4540 EUR |
| 2023-08-28 |
14.5610 EUR |
241.2599 ETC |
14.6200 EUR |
14.4040 EUR |
14.7070 EUR |
14.5180 EUR |
| 2023-08-27 |
14.7580 EUR |
745.5273 ETC |
14.7200 EUR |
14.6370 EUR |
14.8530 EUR |
14.8170 EUR |
| 2023-08-26 |
14.6520 EUR |
602.3228 ETC |
14.8070 EUR |
14.5800 EUR |
14.8660 EUR |
14.7180 EUR |
| 2023-08-25 |
14.7360 EUR |
572.4178 ETC |
14.8430 EUR |
14.5700 EUR |
14.8620 EUR |
14.8610 EUR |
| 2023-08-24 |
14.7950 EUR |
884.0275 ETC |
14.9010 EUR |
14.6140 EUR |
14.9010 EUR |
14.7030 EUR |
| 2023-08-23 |
14.8530 EUR |
19,094.6314 ETC |
14.4100 EUR |
14.3670 EUR |
15.2320 EUR |
14.8340 EUR |
| 2023-08-22 |
14.0550 EUR |
703.0827 ETC |
14.4680 EUR |
13.8500 EUR |
14.4680 EUR |
14.3310 EUR |
| 2023-08-21 |
14.4590 EUR |
1,246.2394 ETC |
14.2750 EUR |
14.0610 EUR |
14.5980 EUR |
14.5400 EUR |
| 2023-08-20 |
14.3030 EUR |
523.9024 ETC |
14.3250 EUR |
14.1580 EUR |
14.3810 EUR |
14.2930 EUR |
| 2023-08-19 |
14.2290 EUR |
1,408.2116 ETC |
14.2100 EUR |
14.0760 EUR |
14.4830 EUR |
14.2810 EUR |
| 2023-08-18 |
14.2380 EUR |
3,508.0341 ETC |
13.8650 EUR |
13.7780 EUR |
14.5590 EUR |
14.1850 EUR |
| 2023-08-17 |
14.3930 EUR |
10,755.5538 ETC |
14.8340 EUR |
12.6000 EUR |
15.0150 EUR |
13.4360 EUR |
| 2023-08-16 |
14.8370 EUR |
4,495.3246 ETC |
15.2400 EUR |
14.5000 EUR |
15.2400 EUR |
14.9270 EUR |
| 2023-08-15 |
15.3930 EUR |
3,675.2828 ETC |
15.9550 EUR |
14.6080 EUR |
15.9550 EUR |
15.3580 EUR |
| 2023-08-14 |
15.9880 EUR |
890.6866 ETC |
15.9890 EUR |
15.8900 EUR |
16.0860 EUR |
15.9450 EUR |
| 2023-08-13 |
16.1150 EUR |
399.2713 ETC |
16.1940 EUR |
16.0050 EUR |
16.2410 EUR |
16.0170 EUR |
| 2023-08-12 |
16.1230 EUR |
947.9297 ETC |
16.0730 EUR |
16.0550 EUR |
16.1600 EUR |
16.1370 EUR |
| 2023-08-11 |
16.0480 EUR |
358.6341 ETC |
16.1090 EUR |
16.0000 EUR |
16.1090 EUR |
16.0570 EUR |
| 2023-08-10 |
16.0690 EUR |
520.5528 ETC |
16.2220 EUR |
16.0260 EUR |
16.2220 EUR |
16.0830 EUR |
| 2023-08-09 |
16.2870 EUR |
1,240.1160 ETC |
16.3460 EUR |
16.1110 EUR |
16.4100 EUR |
16.1850 EUR |
| 2023-08-08 |
16.1770 EUR |
1,799.6402 ETC |
16.0380 EUR |
15.9970 EUR |
16.5090 EUR |
16.3470 EUR |
| 2023-08-07 |
16.0860 EUR |
1,349.5283 ETC |
16.1930 EUR |
15.6970 EUR |
16.3310 EUR |
16.0010 EUR |
| 2023-08-06 |
16.2490 EUR |
253.6470 ETC |
16.3510 EUR |
16.1770 EUR |
16.3520 EUR |
16.1980 EUR |
| 2023-08-05 |
16.1960 EUR |
1,074.7213 ETC |
16.1510 EUR |
16.0650 EUR |
16.3030 EUR |
16.3030 EUR |
| 2023-08-04 |
16.2710 EUR |
1,255.2628 ETC |
16.3830 EUR |
16.1500 EUR |
16.4570 EUR |
16.2460 EUR |
| 2023-08-03 |
16.4300 EUR |
627.5282 ETC |
16.5010 EUR |
16.2940 EUR |
16.5270 EUR |
16.3920 EUR |
| 2023-08-02 |
16.5800 EUR |
1,077.8396 ETC |
16.7750 EUR |
16.3300 EUR |
16.8230 EUR |
16.4860 EUR |
| 2023-08-01 |
16.5790 EUR |
2,394.2110 ETC |
16.7750 EUR |
16.1940 EUR |
16.8430 EUR |
16.5990 EUR |
| 2023-07-31 |
16.8640 EUR |
1,056.6114 ETC |
17.1150 EUR |
16.7010 EUR |
17.2150 EUR |
16.7510 EUR |
| 2023-07-30 |
16.7890 EUR |
1,188.5665 ETC |
16.8360 EUR |
16.6250 EUR |
17.2480 EUR |
17.0380 EUR |
| 2023-07-29 |
16.7620 EUR |
281.6852 ETC |
16.7380 EUR |
16.6990 EUR |
16.8560 EUR |
16.8200 EUR |
| 2023-07-28 |
16.8930 EUR |
1,384.4062 ETC |
16.7220 EUR |
16.7150 EUR |
17.1070 EUR |
16.7260 EUR |
| 2023-07-27 |
16.5280 EUR |
318.2929 ETC |
16.4950 EUR |
16.4180 EUR |
16.6210 EUR |
16.5760 EUR |
| 2023-07-26 |
16.3410 EUR |
2,206.1629 ETC |
16.3410 EUR |
16.2230 EUR |
16.6430 EUR |
16.5060 EUR |