Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-27 |
5.1350 EUR |
25,932.2458 ETC |
5.1600 EUR |
4.9470 EUR |
5.4250 EUR |
5.1980 EUR |
| 2020-11-26 |
5.1350 EUR |
130,533.8220 ETC |
5.8500 EUR |
4.7000 EUR |
5.9740 EUR |
5.1200 EUR |
| 2020-11-25 |
6.2870 EUR |
121,981.6411 ETC |
6.1040 EUR |
5.6000 EUR |
6.7030 EUR |
5.8610 EUR |
| 2020-11-24 |
5.9350 EUR |
103,283.2326 ETC |
5.5540 EUR |
5.4640 EUR |
6.2500 EUR |
6.1340 EUR |
| 2020-11-23 |
5.3300 EUR |
46,697.9997 ETC |
5.0880 EUR |
5.0200 EUR |
5.5610 EUR |
5.5530 EUR |
| 2020-11-22 |
5.2100 EUR |
108,539.1920 ETC |
5.5200 EUR |
4.7820 EUR |
5.6200 EUR |
5.0710 EUR |
| 2020-11-21 |
5.2860 EUR |
77,469.7956 ETC |
5.1390 EUR |
4.9200 EUR |
5.5200 EUR |
5.5200 EUR |
| 2020-11-20 |
5.0070 EUR |
32,552.1964 ETC |
5.0080 EUR |
4.9110 EUR |
5.1310 EUR |
5.1200 EUR |
| 2020-11-19 |
5.0680 EUR |
40,962.1367 ETC |
5.1200 EUR |
4.8560 EUR |
5.1900 EUR |
5.0050 EUR |
| 2020-11-18 |
5.0250 EUR |
99,309.4373 ETC |
4.8540 EUR |
4.5010 EUR |
5.3640 EUR |
5.1360 EUR |
| 2020-11-17 |
4.7850 EUR |
34,960.3029 ETC |
4.5550 EUR |
4.5530 EUR |
5.0080 EUR |
4.8430 EUR |
| 2020-11-16 |
4.4520 EUR |
41,010.9953 ETC |
4.2370 EUR |
4.2160 EUR |
4.6360 EUR |
4.5350 EUR |
| 2020-11-15 |
4.2290 EUR |
19,530.7901 ETC |
4.2770 EUR |
4.1580 EUR |
4.2810 EUR |
4.2550 EUR |
| 2020-11-14 |
4.2930 EUR |
6,058.7946 ETC |
4.3310 EUR |
4.2410 EUR |
4.3580 EUR |
4.2770 EUR |
| 2020-11-13 |
4.3110 EUR |
11,204.8084 ETC |
4.2750 EUR |
4.2530 EUR |
4.3650 EUR |
4.3350 EUR |
| 2020-11-12 |
4.2710 EUR |
20,538.2434 ETC |
4.3050 EUR |
4.2130 EUR |
4.3440 EUR |
4.2700 EUR |
| 2020-11-11 |
4.3500 EUR |
9,164.0248 ETC |
4.3700 EUR |
4.3050 EUR |
4.4000 EUR |
4.3050 EUR |
| 2020-11-10 |
4.3260 EUR |
14,232.9417 ETC |
4.2400 EUR |
4.2370 EUR |
4.4140 EUR |
4.3700 EUR |
| 2020-11-09 |
4.2610 EUR |
21,544.7064 ETC |
4.3500 EUR |
4.1380 EUR |
4.3970 EUR |
4.2570 EUR |
| 2020-11-08 |
4.3620 EUR |
8,195.2110 ETC |
4.2970 EUR |
4.2940 EUR |
4.4300 EUR |
4.3640 EUR |
| 2020-11-07 |
4.3230 EUR |
18,355.5142 ETC |
4.5600 EUR |
4.1070 EUR |
4.6840 EUR |
4.2730 EUR |
| 2020-11-06 |
4.4590 EUR |
20,299.7292 ETC |
4.3300 EUR |
4.3300 EUR |
4.5910 EUR |
4.5380 EUR |
| 2020-11-05 |
4.2190 EUR |
9,450.9380 ETC |
4.1680 EUR |
4.1000 EUR |
4.3390 EUR |
4.3240 EUR |
| 2020-11-04 |
4.1150 EUR |
33,009.6561 ETC |
4.1810 EUR |
4.0300 EUR |
4.2410 EUR |
4.1430 EUR |
| 2020-11-03 |
4.1790 EUR |
28,715.6272 ETC |
4.3160 EUR |
4.0650 EUR |
4.3160 EUR |
4.1770 EUR |
| 2020-11-02 |
4.3580 EUR |
9,252.5460 ETC |
4.5220 EUR |
4.2700 EUR |
4.5390 EUR |
4.3170 EUR |
| 2020-11-01 |
4.5090 EUR |
8,810.4788 ETC |
4.5210 EUR |
4.4740 EUR |
4.5970 EUR |
4.4920 EUR |
| 2020-10-31 |
4.5300 EUR |
11,387.0214 ETC |
4.5140 EUR |
4.5000 EUR |
4.5960 EUR |
4.5290 EUR |
| 2020-10-30 |
4.5180 EUR |
13,369.3372 ETC |
4.6560 EUR |
4.3110 EUR |
4.6810 EUR |
4.5370 EUR |
| 2020-10-29 |
4.6620 EUR |
35,847.6598 ETC |
4.6790 EUR |
4.5680 EUR |
4.7430 EUR |
4.6340 EUR |
| 2020-10-28 |
4.7730 EUR |
26,366.1272 ETC |
4.7900 EUR |
4.6510 EUR |
4.8500 EUR |
4.6780 EUR |
| 2020-10-27 |
4.7560 EUR |
14,845.1205 ETC |
4.7760 EUR |
4.6460 EUR |
4.8400 EUR |
4.7900 EUR |
| 2020-10-26 |
4.8130 EUR |
11,200.9896 ETC |
4.8530 EUR |
4.7320 EUR |
4.9150 EUR |
4.7790 EUR |
| 2020-10-25 |
4.8470 EUR |
5,845.9490 ETC |
4.8770 EUR |
4.8000 EUR |
4.9290 EUR |
4.8440 EUR |
| 2020-10-24 |
4.8790 EUR |
4,195.0405 ETC |
4.8830 EUR |
4.8090 EUR |
4.9350 EUR |
4.9210 EUR |
| 2020-10-23 |
4.9240 EUR |
21,572.3702 ETC |
4.9510 EUR |
4.7600 EUR |
5.1000 EUR |
4.8670 EUR |
| 2020-10-22 |
4.8900 EUR |
19,864.6081 ETC |
4.7220 EUR |
4.6760 EUR |
5.0740 EUR |
4.9560 EUR |
| 2020-10-21 |
4.7010 EUR |
25,160.8220 ETC |
4.6140 EUR |
4.5580 EUR |
4.8200 EUR |
4.6900 EUR |
| 2020-10-20 |
4.6240 EUR |
16,374.7021 ETC |
4.7040 EUR |
4.5320 EUR |
4.7590 EUR |
4.6300 EUR |
| 2020-10-19 |
4.7080 EUR |
10,141.6541 ETC |
4.7680 EUR |
4.6600 EUR |
4.7790 EUR |
4.7300 EUR |
| 2020-10-18 |
4.7690 EUR |
3,575.4587 ETC |
4.7770 EUR |
4.7350 EUR |
4.8000 EUR |
4.7680 EUR |
| 2020-10-17 |
4.7760 EUR |
3,272.8553 ETC |
4.7420 EUR |
4.7010 EUR |
4.8000 EUR |
4.7870 EUR |
| 2020-10-16 |
4.7350 EUR |
7,168.4491 ETC |
4.7810 EUR |
4.6900 EUR |
4.8190 EUR |
4.7780 EUR |
| 2020-10-15 |
4.7730 EUR |
24,600.5025 ETC |
4.8730 EUR |
4.6600 EUR |
4.8850 EUR |
4.7650 EUR |
| 2020-10-14 |
4.8580 EUR |
7,641.4928 ETC |
4.8250 EUR |
4.8110 EUR |
4.8780 EUR |
4.8530 EUR |
| 2020-10-13 |
4.8510 EUR |
13,212.3080 ETC |
4.8700 EUR |
4.8200 EUR |
4.8910 EUR |
4.8250 EUR |
| 2020-10-12 |
4.8540 EUR |
30,529.9802 ETC |
4.8390 EUR |
4.8140 EUR |
4.9000 EUR |
4.8700 EUR |
| 2020-10-11 |
4.8400 EUR |
20,845.5200 ETC |
4.7930 EUR |
4.7800 EUR |
4.9000 EUR |
4.8590 EUR |
| 2020-10-10 |
4.8240 EUR |
54,952.8993 ETC |
4.7730 EUR |
4.7550 EUR |
4.8700 EUR |
4.8060 EUR |
| 2020-10-09 |
4.7530 EUR |
64,925.9039 ETC |
4.7860 EUR |
4.6530 EUR |
4.8100 EUR |
4.8080 EUR |