Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-28 |
10.0300 EUR |
11,402.9441 ETC |
10.0140 EUR |
9.9120 EUR |
10.2020 EUR |
10.1000 EUR |
| 2021-03-27 |
9.9540 EUR |
7,022.3641 ETC |
9.9700 EUR |
9.7300 EUR |
10.1430 EUR |
10.0320 EUR |
| 2021-03-26 |
9.7960 EUR |
8,553.4259 ETC |
9.5130 EUR |
9.4750 EUR |
9.9950 EUR |
9.8770 EUR |
| 2021-03-25 |
9.4590 EUR |
26,910.8390 ETC |
9.6000 EUR |
9.1500 EUR |
9.6810 EUR |
9.4350 EUR |
| 2021-03-24 |
10.4500 EUR |
14,804.4321 ETC |
10.2200 EUR |
10.1610 EUR |
10.6350 EUR |
10.2540 EUR |
| 2021-03-23 |
10.1620 EUR |
24,716.5291 ETC |
9.7690 EUR |
9.6090 EUR |
10.6630 EUR |
10.3930 EUR |
| 2021-03-22 |
9.9760 EUR |
23,653.2692 ETC |
10.0690 EUR |
9.6950 EUR |
10.3750 EUR |
9.8520 EUR |
| 2021-03-21 |
10.2600 EUR |
11,704.3913 ETC |
10.3050 EUR |
10.0770 EUR |
10.4650 EUR |
10.0770 EUR |
| 2021-03-20 |
10.6020 EUR |
15,739.8739 ETC |
10.3670 EUR |
10.3590 EUR |
10.8140 EUR |
10.5550 EUR |
| 2021-03-19 |
10.3420 EUR |
14,135.0599 ETC |
10.2060 EUR |
10.0220 EUR |
10.4470 EUR |
10.3730 EUR |
| 2021-03-18 |
10.4190 EUR |
12,245.0565 ETC |
10.4890 EUR |
10.2030 EUR |
10.5580 EUR |
10.2140 EUR |
| 2021-03-17 |
10.2070 EUR |
15,001.7005 ETC |
10.4410 EUR |
9.9500 EUR |
10.4490 EUR |
10.4120 EUR |
| 2021-03-16 |
10.2510 EUR |
17,209.9974 ETC |
10.1990 EUR |
9.6860 EUR |
10.5320 EUR |
10.4300 EUR |
| 2021-03-15 |
10.3170 EUR |
46,126.8389 ETC |
10.7260 EUR |
9.9660 EUR |
10.9420 EUR |
10.3930 EUR |
| 2021-03-14 |
10.9910 EUR |
20,374.0243 ETC |
11.3850 EUR |
10.7420 EUR |
11.5890 EUR |
11.0260 EUR |
| 2021-03-13 |
11.0280 EUR |
62,438.6428 ETC |
9.9000 EUR |
9.6530 EUR |
11.8170 EUR |
11.3460 EUR |
| 2021-03-12 |
10.0550 EUR |
26,172.7076 ETC |
10.2000 EUR |
9.6320 EUR |
10.4500 EUR |
9.9760 EUR |
| 2021-03-11 |
10.2050 EUR |
41,686.5881 ETC |
10.0630 EUR |
9.8290 EUR |
10.5160 EUR |
10.2300 EUR |
| 2021-03-10 |
10.2500 EUR |
32,153.1249 ETC |
10.4420 EUR |
9.8480 EUR |
10.7120 EUR |
10.1300 EUR |
| 2021-03-09 |
10.1850 EUR |
28,782.9801 ETC |
9.8810 EUR |
9.7450 EUR |
10.6240 EUR |
10.3300 EUR |
| 2021-03-08 |
9.7150 EUR |
42,251.0517 ETC |
9.6970 EUR |
9.3000 EUR |
10.0000 EUR |
9.7700 EUR |
| 2021-03-07 |
9.6360 EUR |
17,900.1856 ETC |
9.3370 EUR |
9.3370 EUR |
9.8730 EUR |
9.4980 EUR |
| 2021-03-06 |
9.2710 EUR |
13,636.2817 ETC |
9.2060 EUR |
8.9500 EUR |
9.4430 EUR |
9.3570 EUR |
| 2021-03-05 |
9.0110 EUR |
17,357.6503 ETC |
9.2000 EUR |
8.6960 EUR |
9.2770 EUR |
9.2100 EUR |
| 2021-03-04 |
9.3400 EUR |
23,638.6141 ETC |
9.3480 EUR |
8.9810 EUR |
9.7120 EUR |
9.1420 EUR |
| 2021-03-03 |
9.4520 EUR |
37,208.0995 ETC |
9.0060 EUR |
8.9900 EUR |
9.7140 EUR |
9.4130 EUR |
| 2021-03-02 |
9.2710 EUR |
53,615.3178 ETC |
9.2450 EUR |
8.7910 EUR |
9.6280 EUR |
9.0310 EUR |
| 2021-03-01 |
8.9350 EUR |
27,036.6313 ETC |
8.6490 EUR |
8.4860 EUR |
9.3060 EUR |
9.0170 EUR |
| 2021-02-28 |
8.5050 EUR |
34,069.7673 ETC |
9.1930 EUR |
8.0770 EUR |
9.1960 EUR |
8.5520 EUR |
| 2021-02-27 |
9.3140 EUR |
21,756.8492 ETC |
8.9350 EUR |
8.9350 EUR |
9.5400 EUR |
9.1500 EUR |
| 2021-02-26 |
8.8150 EUR |
41,924.1537 ETC |
9.1050 EUR |
8.3330 EUR |
9.3200 EUR |
8.7290 EUR |
| 2021-02-25 |
9.5310 EUR |
32,242.6893 ETC |
9.8000 EUR |
9.0300 EUR |
10.0660 EUR |
9.0300 EUR |
| 2021-02-24 |
9.9110 EUR |
75,150.5473 ETC |
9.3690 EUR |
9.0030 EUR |
10.3900 EUR |
9.7800 EUR |
| 2021-02-23 |
9.1300 EUR |
215,229.9883 ETC |
11.5350 EUR |
7.6200 EUR |
11.5350 EUR |
9.3990 EUR |
| 2021-02-22 |
11.4140 EUR |
116,297.6001 ETC |
12.9720 EUR |
10.0000 EUR |
13.0020 EUR |
11.5470 EUR |
| 2021-02-21 |
12.9730 EUR |
50,582.9434 ETC |
12.4690 EUR |
12.3010 EUR |
13.4600 EUR |
13.0080 EUR |
| 2021-02-20 |
13.3000 EUR |
126,556.2455 ETC |
12.6850 EUR |
12.0460 EUR |
14.3900 EUR |
12.5340 EUR |
| 2021-02-19 |
12.5480 EUR |
59,869.7417 ETC |
12.3870 EUR |
11.8240 EUR |
13.0840 EUR |
12.6760 EUR |
| 2021-02-18 |
12.5320 EUR |
43,848.4445 ETC |
12.7000 EUR |
12.1860 EUR |
13.0800 EUR |
12.3480 EUR |
| 2021-02-17 |
12.4970 EUR |
58,828.7720 ETC |
11.9500 EUR |
11.4000 EUR |
13.0640 EUR |
12.6600 EUR |
| 2021-02-16 |
12.0620 EUR |
71,043.7418 ETC |
12.1380 EUR |
11.3110 EUR |
12.7600 EUR |
11.8200 EUR |
| 2021-02-15 |
12.3400 EUR |
184,074.3624 ETC |
13.4510 EUR |
11.1270 EUR |
13.7150 EUR |
12.1440 EUR |
| 2021-02-14 |
13.9770 EUR |
151,355.5691 ETC |
14.0220 EUR |
13.0730 EUR |
15.0000 EUR |
13.2790 EUR |
| 2021-02-13 |
12.6760 EUR |
331,217.8659 ETC |
9.9210 EUR |
9.8600 EUR |
15.7070 EUR |
14.0200 EUR |
| 2021-02-12 |
9.7140 EUR |
69,372.5064 ETC |
9.7250 EUR |
9.3000 EUR |
10.1480 EUR |
9.9150 EUR |
| 2021-02-11 |
9.2670 EUR |
87,033.4839 ETC |
8.6270 EUR |
8.5520 EUR |
9.7390 EUR |
9.7390 EUR |
| 2021-02-10 |
8.7570 EUR |
154,246.2477 ETC |
7.9660 EUR |
7.9270 EUR |
9.5000 EUR |
8.5680 EUR |
| 2021-02-09 |
7.7390 EUR |
48,383.7828 ETC |
7.2340 EUR |
7.1870 EUR |
8.3000 EUR |
8.0120 EUR |
| 2021-02-08 |
7.0890 EUR |
55,613.5434 ETC |
6.8910 EUR |
6.7700 EUR |
7.2900 EUR |
7.2130 EUR |
| 2021-02-07 |
6.8560 EUR |
71,198.3403 ETC |
7.2990 EUR |
6.5030 EUR |
7.4390 EUR |
6.8880 EUR |