Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-18 |
24.0340 EUR |
2,003.1040 ETC |
24.2670 EUR |
23.2710 EUR |
24.5020 EUR |
23.6280 EUR |
| 2022-10-17 |
24.1110 EUR |
1,513.5267 ETC |
23.7600 EUR |
23.6400 EUR |
24.3970 EUR |
24.3260 EUR |
| 2022-10-16 |
23.8340 EUR |
2,891.7317 ETC |
23.5300 EUR |
23.5110 EUR |
24.0660 EUR |
23.8090 EUR |
| 2022-10-15 |
23.7580 EUR |
2,595.9056 ETC |
23.8970 EUR |
23.4070 EUR |
23.8970 EUR |
23.4680 EUR |
| 2022-10-14 |
24.5920 EUR |
5,341.2744 ETC |
23.6180 EUR |
23.5700 EUR |
25.2490 EUR |
23.5950 EUR |
| 2022-10-13 |
22.8160 EUR |
14,634.9180 ETC |
24.5790 EUR |
21.2300 EUR |
24.5800 EUR |
23.8580 EUR |
| 2022-10-12 |
24.7650 EUR |
4,407.7159 ETC |
24.4700 EUR |
24.2740 EUR |
25.2080 EUR |
24.6580 EUR |
| 2022-10-11 |
24.7100 EUR |
3,174.7108 ETC |
24.8980 EUR |
24.3310 EUR |
24.9490 EUR |
24.3380 EUR |
| 2022-10-10 |
26.5610 EUR |
6,144.8939 ETC |
27.7590 EUR |
25.6790 EUR |
27.7720 EUR |
25.8610 EUR |
| 2022-10-09 |
27.6730 EUR |
624.8084 ETC |
27.6350 EUR |
27.4870 EUR |
27.8520 EUR |
27.6300 EUR |
| 2022-10-08 |
27.8930 EUR |
705.8787 ETC |
28.2930 EUR |
27.4930 EUR |
28.3250 EUR |
27.4930 EUR |
| 2022-10-07 |
28.1580 EUR |
1,460.7285 ETC |
28.4170 EUR |
27.8370 EUR |
28.4170 EUR |
28.1940 EUR |
| 2022-10-06 |
28.6460 EUR |
3,191.7059 ETC |
27.9100 EUR |
27.9100 EUR |
29.1740 EUR |
28.3790 EUR |
| 2022-10-05 |
27.7540 EUR |
1,074.5289 ETC |
27.9540 EUR |
27.5340 EUR |
28.0050 EUR |
27.8360 EUR |
| 2022-10-04 |
27.9470 EUR |
2,331.6026 ETC |
27.9200 EUR |
27.6410 EUR |
28.2860 EUR |
28.0690 EUR |
| 2022-10-03 |
27.8140 EUR |
1,764.9585 ETC |
27.4940 EUR |
27.1230 EUR |
28.0000 EUR |
27.8410 EUR |
| 2022-10-02 |
27.6380 EUR |
3,522.1867 ETC |
28.1890 EUR |
27.3760 EUR |
28.2800 EUR |
27.4500 EUR |
| 2022-10-01 |
28.1410 EUR |
2,099.4160 ETC |
28.3660 EUR |
27.8800 EUR |
28.4110 EUR |
28.0800 EUR |
| 2022-09-30 |
28.4640 EUR |
3,164.5409 ETC |
28.2280 EUR |
28.0000 EUR |
28.8470 EUR |
28.0460 EUR |
| 2022-09-29 |
28.2670 EUR |
2,660.2969 ETC |
28.5670 EUR |
27.8760 EUR |
28.9860 EUR |
28.2860 EUR |
| 2022-09-28 |
28.4530 EUR |
2,831.1685 ETC |
29.2340 EUR |
27.8690 EUR |
29.3590 EUR |
28.5340 EUR |
| 2022-09-27 |
30.1560 EUR |
6,708.0415 ETC |
29.5850 EUR |
28.8960 EUR |
31.2630 EUR |
29.2550 EUR |
| 2022-09-26 |
29.2410 EUR |
2,783.5727 ETC |
29.0650 EUR |
28.5610 EUR |
29.5940 EUR |
29.4060 EUR |
| 2022-09-25 |
29.5790 EUR |
7,885.7203 ETC |
29.5440 EUR |
28.9020 EUR |
30.3600 EUR |
29.0660 EUR |
| 2022-09-24 |
29.9610 EUR |
2,702.3746 ETC |
29.7200 EUR |
29.2530 EUR |
30.5100 EUR |
30.0200 EUR |
| 2022-09-23 |
29.3140 EUR |
6,933.8694 ETC |
29.1390 EUR |
28.0510 EUR |
30.1930 EUR |
30.0030 EUR |
| 2022-09-22 |
28.8460 EUR |
19,303.2010 ETC |
28.2520 EUR |
28.2490 EUR |
29.3200 EUR |
29.0500 EUR |
| 2022-09-21 |
29.4800 EUR |
38,646.6610 ETC |
29.1750 EUR |
27.4590 EUR |
30.8800 EUR |
28.1110 EUR |
| 2022-09-20 |
29.3040 EUR |
82,105.7303 ETC |
30.2700 EUR |
28.5740 EUR |
30.3190 EUR |
29.3650 EUR |
| 2022-09-19 |
29.7900 EUR |
42,660.5058 ETC |
29.5730 EUR |
27.5870 EUR |
30.8390 EUR |
30.2710 EUR |
| 2022-09-18 |
31.7920 EUR |
8,326.4215 ETC |
34.2840 EUR |
29.1280 EUR |
34.2840 EUR |
29.6820 EUR |
| 2022-09-17 |
34.0920 EUR |
16,963.4376 ETC |
33.9720 EUR |
33.4680 EUR |
34.8420 EUR |
34.2750 EUR |
| 2022-09-16 |
34.2880 EUR |
27,961.9508 ETC |
35.7670 EUR |
32.9470 EUR |
35.8810 EUR |
33.8200 EUR |
| 2022-09-15 |
37.6640 EUR |
60,642.8523 ETC |
39.3990 EUR |
35.5000 EUR |
39.9180 EUR |
36.4900 EUR |
| 2022-09-14 |
37.2610 EUR |
36,452.0213 ETC |
35.4230 EUR |
35.3090 EUR |
39.2550 EUR |
39.1800 EUR |
| 2022-09-13 |
36.1330 EUR |
19,297.6687 ETC |
37.9880 EUR |
34.9020 EUR |
38.3200 EUR |
35.6700 EUR |
| 2022-09-12 |
37.9290 EUR |
24,655.8384 ETC |
38.3680 EUR |
36.8670 EUR |
39.8030 EUR |
38.0340 EUR |
| 2022-09-11 |
38.8130 EUR |
12,086.8591 ETC |
39.2980 EUR |
37.9370 EUR |
40.5000 EUR |
38.5710 EUR |
| 2022-09-10 |
39.0740 EUR |
6,498.6826 ETC |
39.7720 EUR |
38.1950 EUR |
40.2660 EUR |
38.6830 EUR |
| 2022-09-09 |
39.1770 EUR |
21,092.4317 ETC |
38.0180 EUR |
37.4000 EUR |
40.7100 EUR |
39.7950 EUR |
| 2022-09-08 |
38.2830 EUR |
13,562.5769 ETC |
38.8140 EUR |
37.0000 EUR |
39.8070 EUR |
37.8190 EUR |
| 2022-09-07 |
35.9440 EUR |
23,493.8215 ETC |
35.0640 EUR |
33.8120 EUR |
39.0000 EUR |
38.8610 EUR |
| 2022-09-06 |
39.9030 EUR |
36,738.3206 ETC |
40.2780 EUR |
36.1590 EUR |
42.7690 EUR |
36.4010 EUR |
| 2022-09-05 |
36.1260 EUR |
19,545.2731 ETC |
33.8380 EUR |
32.3250 EUR |
38.1840 EUR |
37.0580 EUR |
| 2022-09-04 |
33.7670 EUR |
4,733.5832 ETC |
33.0670 EUR |
32.8770 EUR |
34.8140 EUR |
33.6820 EUR |
| 2022-09-03 |
33.4790 EUR |
4,856.3747 ETC |
32.8220 EUR |
32.7660 EUR |
34.7300 EUR |
33.7810 EUR |
| 2022-09-02 |
33.9000 EUR |
7,104.2423 ETC |
34.7150 EUR |
32.4630 EUR |
34.9890 EUR |
32.7020 EUR |
| 2022-09-01 |
33.3620 EUR |
29,780.4079 ETC |
32.1700 EUR |
31.5000 EUR |
36.3600 EUR |
34.6530 EUR |
| 2022-08-31 |
32.8850 EUR |
4,485.2731 ETC |
32.4270 EUR |
32.0390 EUR |
34.1040 EUR |
32.8150 EUR |
| 2022-08-30 |
32.7990 EUR |
20,318.9612 ETC |
33.7850 EUR |
31.5040 EUR |
35.5350 EUR |
32.6510 EUR |