Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-28 |
33.2210 EUR |
2,611.9275 ETC |
33.6300 EUR |
32.5520 EUR |
34.1980 EUR |
33.0390 EUR |
| 2022-08-27 |
33.6580 EUR |
11,121.4298 ETC |
34.1720 EUR |
32.4010 EUR |
34.6330 EUR |
33.6040 EUR |
| 2022-08-26 |
36.0690 EUR |
25,265.0271 ETC |
37.2280 EUR |
33.9480 EUR |
38.2880 EUR |
34.2120 EUR |
| 2022-08-25 |
36.8970 EUR |
18,084.6184 ETC |
35.4760 EUR |
35.4760 EUR |
38.5370 EUR |
37.3250 EUR |
| 2022-08-24 |
35.2890 EUR |
21,185.2177 ETC |
34.3170 EUR |
33.2730 EUR |
36.9990 EUR |
35.4420 EUR |
| 2022-08-23 |
34.0920 EUR |
4,713.4011 ETC |
34.3440 EUR |
32.7920 EUR |
34.9570 EUR |
34.2400 EUR |
| 2022-08-22 |
33.0260 EUR |
15,915.5659 ETC |
34.1580 EUR |
31.6000 EUR |
34.8210 EUR |
34.0420 EUR |
| 2022-08-21 |
33.6580 EUR |
11,036.2137 ETC |
33.0870 EUR |
32.2530 EUR |
35.4700 EUR |
34.2370 EUR |
| 2022-08-20 |
33.2090 EUR |
13,577.9484 ETC |
33.1000 EUR |
31.3430 EUR |
34.7070 EUR |
32.7930 EUR |
| 2022-08-19 |
35.0030 EUR |
34,337.1708 ETC |
39.1400 EUR |
32.3960 EUR |
39.1400 EUR |
33.9150 EUR |
| 2022-08-18 |
40.4350 EUR |
12,641.9259 ETC |
39.6720 EUR |
38.9430 EUR |
41.3570 EUR |
39.3060 EUR |
| 2022-08-17 |
40.3330 EUR |
20,020.0388 ETC |
39.2380 EUR |
38.1480 EUR |
41.8290 EUR |
39.9570 EUR |
| 2022-08-16 |
39.9980 EUR |
11,025.1595 ETC |
41.3550 EUR |
39.0000 EUR |
41.4780 EUR |
39.3160 EUR |
| 2022-08-15 |
40.6610 EUR |
18,598.7401 ETC |
40.5670 EUR |
39.2960 EUR |
42.5000 EUR |
40.2470 EUR |
| 2022-08-14 |
41.3680 EUR |
14,374.6066 ETC |
42.4300 EUR |
39.6410 EUR |
43.1610 EUR |
40.2720 EUR |
| 2022-08-13 |
43.3920 EUR |
11,253.1937 ETC |
42.2480 EUR |
41.8910 EUR |
44.5110 EUR |
42.9120 EUR |
| 2022-08-12 |
40.9510 EUR |
24,196.7864 ETC |
40.8840 EUR |
39.8330 EUR |
42.2120 EUR |
41.7580 EUR |
| 2022-08-11 |
41.0110 EUR |
38,669.5120 ETC |
37.7010 EUR |
37.1000 EUR |
43.0320 EUR |
42.2840 EUR |
| 2022-08-10 |
37.2250 EUR |
26,508.4575 ETC |
35.6800 EUR |
35.6190 EUR |
38.9500 EUR |
37.4920 EUR |
| 2022-08-09 |
35.8140 EUR |
7,476.4955 ETC |
37.3620 EUR |
34.8470 EUR |
37.5110 EUR |
36.1900 EUR |
| 2022-08-08 |
37.4350 EUR |
10,040.4981 ETC |
37.1060 EUR |
36.2920 EUR |
39.0110 EUR |
37.5000 EUR |
| 2022-08-07 |
37.2250 EUR |
9,246.5721 ETC |
37.1740 EUR |
36.1890 EUR |
37.9200 EUR |
37.1000 EUR |
| 2022-08-06 |
37.5180 EUR |
6,334.8640 ETC |
37.6770 EUR |
36.6820 EUR |
38.6910 EUR |
37.7020 EUR |
| 2022-08-05 |
36.2790 EUR |
10,876.4444 ETC |
34.2050 EUR |
34.1560 EUR |
37.7510 EUR |
37.1370 EUR |
| 2022-08-04 |
35.0640 EUR |
9,711.0675 ETC |
35.4720 EUR |
33.5000 EUR |
36.3600 EUR |
33.8210 EUR |
| 2022-08-03 |
36.1630 EUR |
13,350.8465 ETC |
35.9510 EUR |
34.8000 EUR |
37.8460 EUR |
35.5620 EUR |
| 2022-08-02 |
35.2960 EUR |
51,660.7120 ETC |
34.0930 EUR |
31.3380 EUR |
38.5360 EUR |
36.0470 EUR |
| 2022-08-01 |
34.8720 EUR |
19,861.7701 ETC |
35.5210 EUR |
32.8560 EUR |
36.6830 EUR |
33.5590 EUR |
| 2022-07-31 |
38.9000 EUR |
19,458.8695 ETC |
38.5170 EUR |
37.3060 EUR |
40.5000 EUR |
37.5680 EUR |
| 2022-07-30 |
39.0110 EUR |
15,719.2534 ETC |
39.6500 EUR |
37.3370 EUR |
40.9500 EUR |
38.1550 EUR |
| 2022-07-29 |
39.8770 EUR |
58,069.9586 ETC |
40.0320 EUR |
36.8800 EUR |
44.2660 EUR |
39.6800 EUR |
| 2022-07-28 |
36.4780 EUR |
78,003.0126 ETC |
32.3130 EUR |
31.4050 EUR |
41.5340 EUR |
39.8710 EUR |
| 2022-07-27 |
28.2240 EUR |
52,840.4997 ETC |
24.9000 EUR |
24.6690 EUR |
32.6000 EUR |
32.1170 EUR |
| 2022-07-26 |
23.2330 EUR |
8,638.6221 ETC |
22.6230 EUR |
22.4020 EUR |
24.5000 EUR |
24.3550 EUR |
| 2022-07-25 |
24.0240 EUR |
14,230.5357 ETC |
24.9630 EUR |
23.0750 EUR |
25.1770 EUR |
23.5780 EUR |
| 2022-07-24 |
25.3280 EUR |
17,784.6751 ETC |
25.1310 EUR |
24.7880 EUR |
26.0780 EUR |
25.1030 EUR |
| 2022-07-23 |
25.6570 EUR |
35,561.9135 ETC |
24.4010 EUR |
24.1660 EUR |
27.5120 EUR |
24.6870 EUR |
| 2022-07-22 |
25.3670 EUR |
31,126.2158 ETC |
25.7040 EUR |
23.6310 EUR |
26.3100 EUR |
24.5250 EUR |
| 2022-07-21 |
23.2420 EUR |
26,613.5615 ETC |
23.0140 EUR |
21.7600 EUR |
24.6100 EUR |
24.0870 EUR |
| 2022-07-20 |
24.0600 EUR |
43,488.3456 ETC |
24.7360 EUR |
22.6980 EUR |
25.3490 EUR |
22.8880 EUR |
| 2022-07-19 |
25.0300 EUR |
39,640.4774 ETC |
25.2900 EUR |
23.7030 EUR |
27.4560 EUR |
24.9600 EUR |
| 2022-07-18 |
22.0190 EUR |
34,331.6446 ETC |
19.0990 EUR |
19.0960 EUR |
23.1600 EUR |
22.3350 EUR |
| 2022-07-17 |
19.1420 EUR |
27,936.7238 ETC |
17.1650 EUR |
16.7570 EUR |
20.3730 EUR |
19.6790 EUR |
| 2022-07-16 |
15.8850 EUR |
14,204.0171 ETC |
14.9590 EUR |
14.5600 EUR |
17.3220 EUR |
17.0930 EUR |
| 2022-07-15 |
14.8250 EUR |
3,031.2129 ETC |
14.6580 EUR |
14.5330 EUR |
15.1300 EUR |
15.0160 EUR |
| 2022-07-14 |
14.3770 EUR |
4,567.4459 ETC |
14.3860 EUR |
13.9180 EUR |
14.7310 EUR |
14.6300 EUR |
| 2022-07-13 |
13.9260 EUR |
3,606.3140 ETC |
13.7530 EUR |
13.3500 EUR |
14.2270 EUR |
14.0880 EUR |
| 2022-07-12 |
14.0540 EUR |
3,935.6551 ETC |
14.1140 EUR |
13.8350 EUR |
14.3380 EUR |
13.8550 EUR |
| 2022-07-11 |
14.5180 EUR |
4,881.6306 ETC |
14.8180 EUR |
14.1780 EUR |
14.8410 EUR |
14.1790 EUR |
| 2022-07-10 |
15.0190 EUR |
2,002.8886 ETC |
15.5130 EUR |
14.7350 EUR |
15.5270 EUR |
14.9890 EUR |