Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-08 |
4.7110 EUR |
23,639.7196 ETC |
4.7200 EUR |
4.6000 EUR |
4.7900 EUR |
4.6900 EUR |
| 2020-10-07 |
4.6990 EUR |
66,434.9105 ETC |
4.7400 EUR |
4.5420 EUR |
4.7690 EUR |
4.7290 EUR |
| 2020-10-06 |
4.8310 EUR |
63,047.8434 ETC |
4.8600 EUR |
4.6960 EUR |
4.9140 EUR |
4.7400 EUR |
| 2020-10-05 |
4.8630 EUR |
87,017.7242 ETC |
4.9070 EUR |
4.7660 EUR |
4.9280 EUR |
4.8880 EUR |
| 2020-10-04 |
4.8940 EUR |
85,801.4870 ETC |
4.8260 EUR |
4.7310 EUR |
4.9700 EUR |
4.9070 EUR |
| 2020-10-03 |
4.8140 EUR |
10,807.2876 ETC |
4.8310 EUR |
4.7690 EUR |
4.8700 EUR |
4.8260 EUR |
| 2020-10-02 |
4.7980 EUR |
21,166.1093 ETC |
4.9060 EUR |
4.7150 EUR |
4.9300 EUR |
4.8000 EUR |
| 2020-10-01 |
4.8510 EUR |
22,330.8577 ETC |
4.8850 EUR |
4.7500 EUR |
4.9360 EUR |
4.9200 EUR |
| 2020-09-30 |
4.8640 EUR |
36,992.9971 ETC |
4.8780 EUR |
4.7950 EUR |
4.9600 EUR |
4.8850 EUR |
| 2020-09-29 |
4.8790 EUR |
16,335.9430 ETC |
4.8890 EUR |
4.6700 EUR |
4.9610 EUR |
4.8800 EUR |
| 2020-09-28 |
4.9580 EUR |
33,110.1485 ETC |
4.9400 EUR |
4.8490 EUR |
5.0460 EUR |
4.8890 EUR |
| 2020-09-27 |
4.9640 EUR |
99,295.9279 ETC |
4.9560 EUR |
4.8490 EUR |
5.0320 EUR |
4.9400 EUR |
| 2020-09-26 |
4.9510 EUR |
35,464.2967 ETC |
4.9720 EUR |
4.9000 EUR |
5.0870 EUR |
4.9560 EUR |
| 2020-09-25 |
4.9570 EUR |
36,720.1548 ETC |
4.9540 EUR |
4.9000 EUR |
5.1150 EUR |
4.9720 EUR |
| 2020-09-24 |
4.9420 EUR |
53,595.5903 ETC |
4.9390 EUR |
4.8700 EUR |
5.1350 EUR |
4.9540 EUR |
| 2020-09-23 |
4.9690 EUR |
93,963.5115 ETC |
5.0100 EUR |
4.8790 EUR |
5.1600 EUR |
4.9390 EUR |
| 2020-09-22 |
4.9890 EUR |
35,181.0342 ETC |
4.9450 EUR |
4.7480 EUR |
5.1530 EUR |
5.0100 EUR |
| 2020-09-21 |
5.1090 EUR |
113,712.6728 ETC |
5.1000 EUR |
4.4660 EUR |
5.6990 EUR |
4.9450 EUR |
| 2020-09-20 |
5.1250 EUR |
18,602.3372 ETC |
5.2580 EUR |
5.0120 EUR |
5.2580 EUR |
5.1000 EUR |
| 2020-09-19 |
5.1940 EUR |
7,222.2945 ETC |
5.2600 EUR |
5.1020 EUR |
5.2610 EUR |
5.2580 EUR |
| 2020-09-18 |
5.1720 EUR |
14,759.1251 ETC |
5.1320 EUR |
5.0700 EUR |
5.2840 EUR |
5.2600 EUR |
| 2020-09-17 |
5.1770 EUR |
12,113.3779 ETC |
5.2050 EUR |
5.0060 EUR |
5.2550 EUR |
5.1320 EUR |
| 2020-09-16 |
5.1740 EUR |
46,790.6537 ETC |
5.1140 EUR |
4.7000 EUR |
5.3000 EUR |
5.2050 EUR |
| 2020-09-15 |
5.0490 EUR |
55,622.6269 ETC |
5.0020 EUR |
4.6710 EUR |
5.2490 EUR |
5.1000 EUR |
| 2020-09-14 |
4.7320 EUR |
26,492.3360 ETC |
4.3820 EUR |
4.3110 EUR |
5.0410 EUR |
5.0020 EUR |
| 2020-09-13 |
4.4180 EUR |
12,468.8075 ETC |
4.4500 EUR |
4.3010 EUR |
4.6000 EUR |
4.3810 EUR |
| 2020-09-12 |
4.4460 EUR |
13,031.8311 ETC |
4.4500 EUR |
4.3650 EUR |
4.5070 EUR |
4.4500 EUR |
| 2020-09-11 |
4.4110 EUR |
11,266.8645 ETC |
4.4170 EUR |
4.3380 EUR |
4.4830 EUR |
4.4500 EUR |
| 2020-09-10 |
4.3930 EUR |
25,021.8282 ETC |
4.3130 EUR |
4.3130 EUR |
4.4770 EUR |
4.4170 EUR |
| 2020-09-09 |
4.3260 EUR |
14,641.6589 ETC |
4.3160 EUR |
4.2490 EUR |
4.3740 EUR |
4.3130 EUR |
| 2020-09-08 |
4.2790 EUR |
43,360.6117 ETC |
4.4000 EUR |
4.1760 EUR |
4.4420 EUR |
4.3160 EUR |
| 2020-09-07 |
4.2820 EUR |
39,200.3814 ETC |
4.6640 EUR |
4.1000 EUR |
4.6960 EUR |
4.4000 EUR |
| 2020-09-06 |
4.5530 EUR |
14,930.5751 ETC |
4.4340 EUR |
4.3680 EUR |
4.7990 EUR |
4.6640 EUR |
| 2020-09-05 |
4.5870 EUR |
18,405.9009 ETC |
4.7240 EUR |
4.2510 EUR |
4.8360 EUR |
4.4340 EUR |
| 2020-09-04 |
4.4740 EUR |
109,496.5256 ETC |
4.8620 EUR |
4.1860 EUR |
5.1660 EUR |
4.7240 EUR |
| 2020-09-03 |
4.9400 EUR |
121,162.3243 ETC |
5.3350 EUR |
4.5390 EUR |
5.3700 EUR |
4.8620 EUR |
| 2020-09-02 |
5.3760 EUR |
63,744.8968 ETC |
5.6530 EUR |
5.1600 EUR |
5.7040 EUR |
5.3350 EUR |
| 2020-09-01 |
5.6080 EUR |
69,995.7039 ETC |
5.5420 EUR |
5.4630 EUR |
5.6990 EUR |
5.6530 EUR |
| 2020-08-31 |
5.5970 EUR |
24,903.4748 ETC |
5.6790 EUR |
5.5060 EUR |
5.7020 EUR |
5.5420 EUR |
| 2020-08-30 |
5.7000 EUR |
21,246.2789 ETC |
5.6800 EUR |
5.5600 EUR |
5.8500 EUR |
5.6790 EUR |
| 2020-08-29 |
5.7400 EUR |
10,009.4560 ETC |
5.7000 EUR |
5.6000 EUR |
5.8500 EUR |
5.6800 EUR |
| 2020-08-28 |
5.5840 EUR |
101,832.0081 ETC |
5.3640 EUR |
5.3010 EUR |
5.8950 EUR |
5.7000 EUR |
| 2020-08-27 |
5.4680 EUR |
26,971.5376 ETC |
5.4690 EUR |
5.2560 EUR |
5.6990 EUR |
5.3640 EUR |
| 2020-08-26 |
5.4890 EUR |
17,067.8863 ETC |
5.4840 EUR |
5.4190 EUR |
5.5350 EUR |
5.4690 EUR |
| 2020-08-25 |
5.5690 EUR |
25,716.8032 ETC |
5.8200 EUR |
5.4200 EUR |
5.8200 EUR |
5.5000 EUR |
| 2020-08-24 |
5.7820 EUR |
12,924.7323 ETC |
5.7450 EUR |
5.6990 EUR |
5.8400 EUR |
5.8200 EUR |
| 2020-08-23 |
5.6880 EUR |
14,163.1238 ETC |
5.7360 EUR |
5.6200 EUR |
5.7690 EUR |
5.7450 EUR |
| 2020-08-22 |
5.6210 EUR |
29,451.1308 ETC |
5.6230 EUR |
5.5510 EUR |
5.7360 EUR |
5.7360 EUR |
| 2020-08-21 |
5.7800 EUR |
23,499.6474 ETC |
5.8660 EUR |
5.6230 EUR |
5.9410 EUR |
5.6230 EUR |
| 2020-08-20 |
5.8520 EUR |
13,533.0904 ETC |
5.7530 EUR |
5.7060 EUR |
5.9500 EUR |
5.8660 EUR |