Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-07 |
18.0510 EUR |
2,197.6891 ETC |
18.7600 EUR |
17.6950 EUR |
18.7980 EUR |
17.7860 EUR |
| 2022-12-06 |
18.6170 EUR |
1,360.8975 ETC |
18.6480 EUR |
18.4050 EUR |
18.6760 EUR |
18.6730 EUR |
| 2022-12-05 |
18.7920 EUR |
1,094.0288 ETC |
18.5260 EUR |
18.3610 EUR |
19.2360 EUR |
18.5620 EUR |
| 2022-12-04 |
18.5460 EUR |
1,011.4148 ETC |
18.3750 EUR |
18.3750 EUR |
18.7200 EUR |
18.6500 EUR |
| 2022-12-03 |
18.4720 EUR |
1,290.2664 ETC |
18.9220 EUR |
18.2040 EUR |
18.9610 EUR |
18.2940 EUR |
| 2022-12-02 |
18.6780 EUR |
1,753.1347 ETC |
18.7960 EUR |
18.4660 EUR |
18.9060 EUR |
18.8240 EUR |
| 2022-12-01 |
19.0370 EUR |
7,638.9238 ETC |
19.4410 EUR |
18.7770 EUR |
19.4410 EUR |
18.9260 EUR |
| 2022-11-30 |
19.3330 EUR |
6,559.9915 ETC |
18.9600 EUR |
18.8650 EUR |
19.7450 EUR |
19.3700 EUR |
| 2022-11-29 |
18.9520 EUR |
1,338.1800 ETC |
18.6300 EUR |
18.5420 EUR |
19.0700 EUR |
18.9100 EUR |
| 2022-11-28 |
18.2670 EUR |
10,446.6207 ETC |
18.9000 EUR |
17.6640 EUR |
18.9000 EUR |
18.6910 EUR |
| 2022-11-27 |
19.3520 EUR |
3,633.8480 ETC |
19.1460 EUR |
19.0990 EUR |
19.5170 EUR |
19.5170 EUR |
| 2022-11-26 |
19.4830 EUR |
3,012.7208 ETC |
19.3980 EUR |
19.0930 EUR |
20.1070 EUR |
19.1380 EUR |
| 2022-11-25 |
19.1860 EUR |
2,818.0537 ETC |
19.2770 EUR |
18.8700 EUR |
19.8070 EUR |
19.2610 EUR |
| 2022-11-24 |
19.5740 EUR |
2,883.2775 ETC |
19.5860 EUR |
19.1100 EUR |
19.8140 EUR |
19.3510 EUR |
| 2022-11-23 |
18.7710 EUR |
3,232.1871 ETC |
17.8880 EUR |
17.7600 EUR |
19.6000 EUR |
19.3300 EUR |
| 2022-11-22 |
17.4130 EUR |
5,513.6009 ETC |
17.6130 EUR |
16.9510 EUR |
18.1130 EUR |
17.8130 EUR |
| 2022-11-21 |
17.4720 EUR |
4,146.9383 ETC |
17.5420 EUR |
16.7800 EUR |
17.9520 EUR |
17.5990 EUR |
| 2022-11-20 |
18.1170 EUR |
2,163.8074 ETC |
18.9010 EUR |
17.8620 EUR |
19.0460 EUR |
17.8660 EUR |
| 2022-11-19 |
18.7010 EUR |
469.4400 ETC |
18.7710 EUR |
18.3500 EUR |
19.0100 EUR |
18.9110 EUR |
| 2022-11-18 |
18.9210 EUR |
391.1370 ETC |
18.9060 EUR |
18.6440 EUR |
19.2120 EUR |
18.8280 EUR |
| 2022-11-17 |
18.8900 EUR |
1,502.7444 ETC |
19.1610 EUR |
18.5830 EUR |
19.2210 EUR |
18.8310 EUR |
| 2022-11-16 |
19.1910 EUR |
2,121.7081 ETC |
19.8710 EUR |
18.7620 EUR |
19.9060 EUR |
18.9990 EUR |
| 2022-11-15 |
19.7380 EUR |
1,601.3081 ETC |
19.8100 EUR |
19.5220 EUR |
20.1070 EUR |
19.7360 EUR |
| 2022-11-14 |
18.9250 EUR |
9,144.2101 ETC |
19.2030 EUR |
18.2160 EUR |
20.0180 EUR |
19.3830 EUR |
| 2022-11-13 |
18.9540 EUR |
13,985.2497 ETC |
19.6930 EUR |
18.8040 EUR |
20.1070 EUR |
18.9830 EUR |
| 2022-11-12 |
19.9740 EUR |
1,714.7119 ETC |
20.4840 EUR |
19.5000 EUR |
20.5060 EUR |
19.6690 EUR |
| 2022-11-11 |
20.8720 EUR |
7,402.0382 ETC |
21.6050 EUR |
19.8660 EUR |
21.7600 EUR |
20.3730 EUR |
| 2022-11-10 |
21.0090 EUR |
16,419.6303 ETC |
18.2480 EUR |
18.1410 EUR |
22.4460 EUR |
21.5400 EUR |
| 2022-11-09 |
20.4130 EUR |
14,105.2145 ETC |
21.8010 EUR |
17.9440 EUR |
21.9950 EUR |
17.9500 EUR |
| 2022-11-08 |
22.5320 EUR |
19,029.2396 ETC |
25.0270 EUR |
20.0000 EUR |
25.2180 EUR |
21.2730 EUR |
| 2022-11-07 |
25.2360 EUR |
3,118.4641 ETC |
25.2420 EUR |
24.7250 EUR |
25.7260 EUR |
25.4960 EUR |
| 2022-11-06 |
26.4080 EUR |
2,433.2921 ETC |
26.4510 EUR |
25.8690 EUR |
27.3400 EUR |
25.8690 EUR |
| 2022-11-05 |
26.4450 EUR |
5,529.1593 ETC |
25.9880 EUR |
25.8570 EUR |
27.0770 EUR |
26.8470 EUR |
| 2022-11-04 |
25.7080 EUR |
5,924.5625 ETC |
24.6620 EUR |
24.5760 EUR |
26.2330 EUR |
25.9460 EUR |
| 2022-11-03 |
24.6580 EUR |
6,109.1694 ETC |
23.3690 EUR |
23.3690 EUR |
25.3440 EUR |
24.5030 EUR |
| 2022-11-02 |
23.7150 EUR |
5,780.6187 ETC |
24.1420 EUR |
22.7000 EUR |
24.7470 EUR |
23.3220 EUR |
| 2022-11-01 |
24.5100 EUR |
4,505.9682 ETC |
24.6500 EUR |
24.1770 EUR |
24.9900 EUR |
24.3000 EUR |
| 2022-10-31 |
24.4370 EUR |
9,053.1286 ETC |
24.7230 EUR |
23.9920 EUR |
25.1630 EUR |
24.6070 EUR |
| 2022-10-30 |
25.1540 EUR |
3,580.0813 ETC |
25.8600 EUR |
24.4110 EUR |
25.8600 EUR |
24.6300 EUR |
| 2022-10-29 |
26.3020 EUR |
3,766.8067 ETC |
25.4940 EUR |
25.4940 EUR |
26.9290 EUR |
25.6400 EUR |
| 2022-10-28 |
25.1740 EUR |
5,381.8584 ETC |
24.8990 EUR |
24.3150 EUR |
25.6840 EUR |
25.6840 EUR |
| 2022-10-27 |
25.2790 EUR |
4,752.7891 ETC |
25.1300 EUR |
24.8770 EUR |
25.8970 EUR |
25.1300 EUR |
| 2022-10-26 |
25.2060 EUR |
13,643.6257 ETC |
24.6100 EUR |
24.6100 EUR |
26.0850 EUR |
25.1930 EUR |
| 2022-10-25 |
24.9110 EUR |
8,767.5008 ETC |
23.0140 EUR |
22.7110 EUR |
25.8160 EUR |
24.6380 EUR |
| 2022-10-24 |
22.9730 EUR |
1,647.5201 ETC |
23.8510 EUR |
22.6840 EUR |
23.8510 EUR |
22.9200 EUR |
| 2022-10-23 |
23.4360 EUR |
2,002.3559 ETC |
23.6820 EUR |
23.0160 EUR |
23.9500 EUR |
23.6830 EUR |
| 2022-10-22 |
22.9990 EUR |
2,945.4610 ETC |
22.4050 EUR |
22.0260 EUR |
23.7480 EUR |
23.5460 EUR |
| 2022-10-21 |
21.8250 EUR |
6,150.0720 ETC |
21.8650 EUR |
21.4610 EUR |
22.3000 EUR |
22.1930 EUR |
| 2022-10-20 |
22.8170 EUR |
6,023.2469 ETC |
22.9520 EUR |
21.9270 EUR |
23.2900 EUR |
22.1210 EUR |
| 2022-10-19 |
23.4380 EUR |
3,501.5384 ETC |
23.5890 EUR |
22.8870 EUR |
23.7270 EUR |
23.0770 EUR |