Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-05 |
15.9970 EUR |
4,192.9626 ETC |
16.9440 EUR |
15.5020 EUR |
16.9440 EUR |
15.7070 EUR |
| 2023-06-04 |
17.0080 EUR |
579.9490 ETC |
16.9550 EUR |
16.9200 EUR |
17.1680 EUR |
17.1400 EUR |
| 2023-06-03 |
16.9440 EUR |
181.3645 ETC |
16.8520 EUR |
16.8510 EUR |
17.0530 EUR |
16.9360 EUR |
| 2023-06-02 |
16.7660 EUR |
885.8675 ETC |
16.5460 EUR |
16.5040 EUR |
16.9440 EUR |
16.9430 EUR |
| 2023-06-01 |
16.6320 EUR |
588.4726 ETC |
16.8600 EUR |
16.5000 EUR |
16.8600 EUR |
16.5680 EUR |
| 2023-05-31 |
16.8110 EUR |
1,092.1493 ETC |
17.0400 EUR |
16.7080 EUR |
17.0570 EUR |
16.7600 EUR |
| 2023-05-30 |
17.1010 EUR |
1,833.4348 ETC |
17.0770 EUR |
16.9840 EUR |
17.1850 EUR |
17.0380 EUR |
| 2023-05-29 |
17.1330 EUR |
375.6428 ETC |
17.3010 EUR |
17.0210 EUR |
17.3080 EUR |
17.1390 EUR |
| 2023-05-28 |
17.0240 EUR |
2,708.2262 ETC |
16.9150 EUR |
16.9150 EUR |
17.0870 EUR |
17.0270 EUR |
| 2023-05-27 |
16.7420 EUR |
1,387.6776 ETC |
16.7160 EUR |
16.7160 EUR |
16.8730 EUR |
16.8730 EUR |
| 2023-05-26 |
16.5580 EUR |
1,210.5440 ETC |
16.4830 EUR |
16.4570 EUR |
17.0140 EUR |
16.8370 EUR |
| 2023-05-25 |
16.4590 EUR |
594.4792 ETC |
16.3810 EUR |
16.1850 EUR |
16.6040 EUR |
16.5280 EUR |
| 2023-05-24 |
16.5660 EUR |
1,239.1622 ETC |
16.9480 EUR |
16.3660 EUR |
16.9980 EUR |
16.5960 EUR |
| 2023-05-23 |
16.9800 EUR |
1,155.1133 ETC |
16.8730 EUR |
16.8730 EUR |
17.1200 EUR |
17.0160 EUR |
| 2023-05-22 |
16.6910 EUR |
749.1971 ETC |
16.5320 EUR |
16.3750 EUR |
17.0950 EUR |
16.9280 EUR |
| 2023-05-21 |
16.6950 EUR |
412.7706 ETC |
16.9200 EUR |
16.5320 EUR |
16.9930 EUR |
16.6150 EUR |
| 2023-05-20 |
16.8670 EUR |
634.9301 ETC |
16.9260 EUR |
16.8320 EUR |
17.0230 EUR |
16.9370 EUR |
| 2023-05-19 |
16.9910 EUR |
537.0880 ETC |
17.0210 EUR |
16.8910 EUR |
17.0340 EUR |
16.9240 EUR |
| 2023-05-18 |
17.1260 EUR |
1,809.8362 ETC |
17.0820 EUR |
16.6390 EUR |
17.2450 EUR |
17.2200 EUR |
| 2023-05-17 |
17.0450 EUR |
1,553.1528 ETC |
16.7920 EUR |
16.7920 EUR |
17.2120 EUR |
17.1210 EUR |
| 2023-05-16 |
16.7350 EUR |
246.7981 ETC |
16.7760 EUR |
16.6760 EUR |
16.8370 EUR |
16.8110 EUR |
| 2023-05-15 |
16.8060 EUR |
1,273.6437 ETC |
16.6810 EUR |
16.5190 EUR |
16.9680 EUR |
16.9090 EUR |
| 2023-05-14 |
16.7000 EUR |
1,181.1910 ETC |
16.6170 EUR |
16.6150 EUR |
16.8890 EUR |
16.7040 EUR |
| 2023-05-13 |
16.7560 EUR |
456.1345 ETC |
16.7680 EUR |
16.6180 EUR |
16.8270 EUR |
16.7950 EUR |
| 2023-05-12 |
16.4760 EUR |
2,177.4306 ETC |
16.6480 EUR |
16.2510 EUR |
16.6940 EUR |
16.6940 EUR |
| 2023-05-11 |
16.8720 EUR |
2,098.8792 ETC |
17.1040 EUR |
16.3080 EUR |
17.2720 EUR |
16.5770 EUR |
| 2023-05-10 |
17.0600 EUR |
1,841.3497 ETC |
17.0720 EUR |
16.3870 EUR |
17.5800 EUR |
17.2000 EUR |
| 2023-05-09 |
17.0660 EUR |
1,238.0123 ETC |
16.6050 EUR |
16.5260 EUR |
17.4900 EUR |
17.0450 EUR |
| 2023-05-08 |
16.2400 EUR |
3,565.1664 ETC |
16.9900 EUR |
15.9610 EUR |
17.0750 EUR |
16.5250 EUR |
| 2023-05-07 |
17.2080 EUR |
263.9474 ETC |
17.2580 EUR |
17.1060 EUR |
17.3080 EUR |
17.1060 EUR |
| 2023-05-06 |
17.2760 EUR |
1,550.3213 ETC |
17.7960 EUR |
17.0630 EUR |
17.7960 EUR |
17.3530 EUR |
| 2023-05-05 |
17.6900 EUR |
872.1860 ETC |
17.5220 EUR |
17.3770 EUR |
17.8880 EUR |
17.8190 EUR |
| 2023-05-04 |
17.5520 EUR |
1,515.0795 ETC |
17.6310 EUR |
17.4100 EUR |
17.6560 EUR |
17.5190 EUR |
| 2023-05-03 |
17.3140 EUR |
212.2311 ETC |
17.5020 EUR |
17.0780 EUR |
17.8290 EUR |
17.8290 EUR |
| 2023-05-02 |
17.4510 EUR |
276.2878 ETC |
17.4330 EUR |
17.2750 EUR |
17.6130 EUR |
17.6050 EUR |
| 2023-05-01 |
17.4660 EUR |
1,818.7668 ETC |
17.7320 EUR |
17.2460 EUR |
17.7530 EUR |
17.4740 EUR |
| 2023-04-30 |
17.9090 EUR |
1,086.5406 ETC |
18.0100 EUR |
17.5510 EUR |
18.1440 EUR |
17.6770 EUR |
| 2023-04-29 |
18.0790 EUR |
477.9956 ETC |
17.9440 EUR |
17.9290 EUR |
18.1800 EUR |
17.9290 EUR |
| 2023-04-28 |
17.9380 EUR |
624.4986 ETC |
17.9930 EUR |
17.6920 EUR |
18.1070 EUR |
17.9520 EUR |
| 2023-04-27 |
17.9830 EUR |
1,320.1352 ETC |
17.7020 EUR |
17.6340 EUR |
18.1650 EUR |
18.0300 EUR |
| 2023-04-26 |
17.9320 EUR |
3,218.1230 ETC |
18.0870 EUR |
16.8500 EUR |
18.4350 EUR |
17.4830 EUR |
| 2023-04-25 |
17.8590 EUR |
922.7317 ETC |
17.5900 EUR |
17.4080 EUR |
18.2610 EUR |
18.1170 EUR |
| 2023-04-24 |
17.7240 EUR |
932.2210 ETC |
17.9510 EUR |
17.3130 EUR |
18.1850 EUR |
17.5450 EUR |
| 2023-04-23 |
17.9900 EUR |
521.5837 ETC |
18.4410 EUR |
17.6970 EUR |
18.4410 EUR |
17.9520 EUR |
| 2023-04-22 |
18.2160 EUR |
711.4938 ETC |
17.5760 EUR |
17.5760 EUR |
18.6490 EUR |
18.4620 EUR |
| 2023-04-21 |
17.7630 EUR |
2,393.6674 ETC |
18.3670 EUR |
17.4430 EUR |
18.4600 EUR |
17.4880 EUR |
| 2023-04-20 |
18.5130 EUR |
2,973.7004 ETC |
18.7170 EUR |
18.1230 EUR |
18.9150 EUR |
18.2850 EUR |
| 2023-04-19 |
18.6900 EUR |
4,735.4452 ETC |
19.8250 EUR |
18.2140 EUR |
19.8320 EUR |
18.5950 EUR |
| 2023-04-18 |
19.9700 EUR |
1,879.5268 ETC |
19.8790 EUR |
19.5930 EUR |
20.2770 EUR |
19.8200 EUR |
| 2023-04-17 |
19.8960 EUR |
880.5707 ETC |
20.2590 EUR |
19.7050 EUR |
20.2590 EUR |
19.8630 EUR |