Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-28 |
43.7620 EUR |
18,214.5302 ETC |
43.5880 EUR |
42.3400 EUR |
46.5440 EUR |
43.4660 EUR |
| 2022-03-27 |
42.0110 EUR |
9,177.3012 ETC |
42.8450 EUR |
40.8920 EUR |
44.0960 EUR |
44.0670 EUR |
| 2022-03-26 |
43.4890 EUR |
4,595.2583 ETC |
43.8500 EUR |
42.6220 EUR |
44.3720 EUR |
43.4540 EUR |
| 2022-03-25 |
43.6630 EUR |
21,468.9790 ETC |
43.7430 EUR |
41.2150 EUR |
45.3500 EUR |
43.5800 EUR |
| 2022-03-24 |
42.6860 EUR |
31,085.6815 ETC |
41.2350 EUR |
38.8340 EUR |
46.0000 EUR |
44.4330 EUR |
| 2022-03-23 |
41.8590 EUR |
28,830.5474 ETC |
41.8280 EUR |
39.3260 EUR |
44.5000 EUR |
40.6990 EUR |
| 2022-03-22 |
39.5950 EUR |
29,048.8178 ETC |
34.8420 EUR |
34.7580 EUR |
42.4920 EUR |
42.1590 EUR |
| 2022-03-21 |
34.6400 EUR |
12,650.0278 ETC |
34.7560 EUR |
32.7540 EUR |
36.1200 EUR |
34.9860 EUR |
| 2022-03-20 |
33.9730 EUR |
38,034.7402 ETC |
30.6880 EUR |
29.7960 EUR |
36.9750 EUR |
34.5190 EUR |
| 2022-03-19 |
28.3990 EUR |
12,138.1949 ETC |
25.4690 EUR |
25.4690 EUR |
30.2950 EUR |
29.6720 EUR |
| 2022-03-18 |
24.4340 EUR |
1,650.1267 ETC |
24.3180 EUR |
23.9990 EUR |
25.5650 EUR |
25.4700 EUR |
| 2022-03-17 |
24.6020 EUR |
2,344.8812 ETC |
24.8360 EUR |
24.2080 EUR |
24.8360 EUR |
24.5030 EUR |
| 2022-03-16 |
24.1250 EUR |
5,045.9766 ETC |
23.6330 EUR |
23.4800 EUR |
24.9150 EUR |
24.5680 EUR |
| 2022-03-15 |
23.3540 EUR |
1,093.7174 ETC |
23.5500 EUR |
22.9000 EUR |
23.9380 EUR |
23.5600 EUR |
| 2022-03-14 |
23.4720 EUR |
1,280.9869 ETC |
23.1230 EUR |
23.0000 EUR |
23.8600 EUR |
23.7200 EUR |
| 2022-03-13 |
24.0190 EUR |
544.0524 ETC |
24.0500 EUR |
23.6660 EUR |
24.4000 EUR |
23.9060 EUR |
| 2022-03-12 |
24.4840 EUR |
2,304.9125 ETC |
24.2630 EUR |
24.1320 EUR |
24.6740 EUR |
24.1320 EUR |
| 2022-03-11 |
24.0030 EUR |
1,531.7330 ETC |
24.1800 EUR |
23.7540 EUR |
24.4480 EUR |
24.4240 EUR |
| 2022-03-10 |
24.3060 EUR |
3,934.0544 ETC |
25.3830 EUR |
23.7100 EUR |
25.8200 EUR |
24.1680 EUR |
| 2022-03-09 |
25.3520 EUR |
3,481.7725 ETC |
24.4050 EUR |
24.3640 EUR |
25.8480 EUR |
25.1750 EUR |
| 2022-03-08 |
24.2480 EUR |
1,411.2382 ETC |
24.0700 EUR |
23.9000 EUR |
24.7260 EUR |
24.2210 EUR |
| 2022-03-07 |
24.1740 EUR |
1,465.6283 ETC |
24.3640 EUR |
23.3070 EUR |
25.1520 EUR |
23.8450 EUR |
| 2022-03-06 |
24.8470 EUR |
2,508.0366 ETC |
25.4640 EUR |
24.4840 EUR |
25.5700 EUR |
24.5240 EUR |
| 2022-03-05 |
25.0860 EUR |
1,528.1297 ETC |
25.1320 EUR |
24.4350 EUR |
25.6820 EUR |
25.5600 EUR |
| 2022-03-04 |
26.2250 EUR |
7,597.6335 ETC |
27.1700 EUR |
24.7150 EUR |
27.9150 EUR |
24.9110 EUR |
| 2022-03-03 |
27.5260 EUR |
12,169.9594 ETC |
26.5100 EUR |
26.3510 EUR |
28.4690 EUR |
27.1530 EUR |
| 2022-03-02 |
26.6570 EUR |
2,163.4729 ETC |
27.1490 EUR |
26.2190 EUR |
27.5200 EUR |
26.6370 EUR |
| 2022-03-01 |
27.0630 EUR |
13,128.0056 ETC |
27.2270 EUR |
26.3580 EUR |
28.0150 EUR |
27.2560 EUR |
| 2022-02-28 |
25.3790 EUR |
8,579.0256 ETC |
24.4600 EUR |
24.0240 EUR |
26.8000 EUR |
26.5690 EUR |
| 2022-02-27 |
24.8280 EUR |
10,958.7615 ETC |
25.5770 EUR |
24.0710 EUR |
25.9560 EUR |
24.4290 EUR |
| 2022-02-26 |
25.5500 EUR |
7,520.4518 ETC |
24.7960 EUR |
24.7270 EUR |
26.3730 EUR |
25.5610 EUR |
| 2022-02-25 |
23.8950 EUR |
9,483.9803 ETC |
23.5740 EUR |
23.2060 EUR |
25.1400 EUR |
24.9500 EUR |
| 2022-02-24 |
22.1490 EUR |
23,042.1810 ETC |
23.4040 EUR |
20.8360 EUR |
24.3600 EUR |
23.1710 EUR |
| 2022-02-23 |
24.0180 EUR |
5,351.0241 ETC |
23.5680 EUR |
23.2740 EUR |
24.8070 EUR |
23.4120 EUR |
| 2022-02-22 |
22.5940 EUR |
8,460.5580 ETC |
22.2170 EUR |
21.7360 EUR |
23.6500 EUR |
23.1940 EUR |
| 2022-02-21 |
23.4900 EUR |
11,270.7384 ETC |
24.0140 EUR |
22.3230 EUR |
25.0000 EUR |
22.7740 EUR |
| 2022-02-20 |
24.3670 EUR |
8,513.2535 ETC |
25.3000 EUR |
23.7650 EUR |
25.3000 EUR |
24.2870 EUR |
| 2022-02-19 |
25.2990 EUR |
5,522.4361 ETC |
25.4460 EUR |
24.4700 EUR |
25.7870 EUR |
25.3510 EUR |
| 2022-02-18 |
26.0390 EUR |
4,881.4487 ETC |
25.7900 EUR |
24.9900 EUR |
26.7030 EUR |
25.3160 EUR |
| 2022-02-17 |
26.6300 EUR |
10,483.0651 ETC |
28.4880 EUR |
25.3480 EUR |
28.6600 EUR |
25.9630 EUR |
| 2022-02-16 |
28.5120 EUR |
4,399.4478 ETC |
29.4870 EUR |
27.7650 EUR |
29.4870 EUR |
28.5190 EUR |
| 2022-02-15 |
29.0610 EUR |
6,822.7648 ETC |
27.8690 EUR |
27.5800 EUR |
29.5340 EUR |
29.2040 EUR |
| 2022-02-14 |
27.8950 EUR |
2,947.5305 ETC |
28.7880 EUR |
26.9000 EUR |
29.2640 EUR |
27.7410 EUR |
| 2022-02-13 |
29.0820 EUR |
6,541.4398 ETC |
27.9470 EUR |
27.9000 EUR |
30.0740 EUR |
28.9050 EUR |
| 2022-02-12 |
28.2040 EUR |
4,563.4216 ETC |
28.7470 EUR |
27.4550 EUR |
29.2800 EUR |
27.9340 EUR |
| 2022-02-11 |
31.3070 EUR |
20,398.6192 ETC |
30.0290 EUR |
28.1350 EUR |
32.9590 EUR |
29.0000 EUR |
| 2022-02-10 |
31.1860 EUR |
14,004.7712 ETC |
29.6200 EUR |
29.4290 EUR |
32.4830 EUR |
30.5010 EUR |
| 2022-02-09 |
29.6000 EUR |
12,675.1633 ETC |
28.0990 EUR |
27.4720 EUR |
30.5530 EUR |
29.6430 EUR |
| 2022-02-08 |
27.4120 EUR |
8,238.3937 ETC |
28.5890 EUR |
26.6750 EUR |
29.0840 EUR |
28.1430 EUR |
| 2022-02-07 |
27.8000 EUR |
7,001.0815 ETC |
26.0330 EUR |
25.7380 EUR |
29.0460 EUR |
28.6010 EUR |