Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-06 |
18.1920 EUR |
6,232.5507 ETC |
17.3230 EUR |
16.9750 EUR |
19.2910 EUR |
19.0830 EUR |
| 2023-01-05 |
17.7260 EUR |
16,819.6543 ETC |
18.0570 EUR |
17.3050 EUR |
18.3770 EUR |
17.3430 EUR |
| 2023-01-04 |
17.4780 EUR |
19,371.8069 ETC |
15.0570 EUR |
15.0570 EUR |
18.6300 EUR |
17.7190 EUR |
| 2023-01-03 |
15.0590 EUR |
613.4286 ETC |
15.0650 EUR |
14.8620 EUR |
15.2770 EUR |
14.9760 EUR |
| 2023-01-02 |
15.0550 EUR |
1,611.8765 ETC |
14.7010 EUR |
14.4960 EUR |
15.2020 EUR |
15.1460 EUR |
| 2023-01-01 |
14.6860 EUR |
632.8656 ETC |
14.6110 EUR |
14.6110 EUR |
14.7660 EUR |
14.7380 EUR |
| 2022-12-31 |
14.7440 EUR |
1,741.7438 ETC |
14.5820 EUR |
14.5820 EUR |
14.9000 EUR |
14.6240 EUR |
| 2022-12-30 |
14.5010 EUR |
7,213.9831 ETC |
14.8330 EUR |
14.4310 EUR |
14.8330 EUR |
14.5000 EUR |
| 2022-12-29 |
14.7450 EUR |
3,839.7325 ETC |
14.2460 EUR |
14.0000 EUR |
15.0680 EUR |
14.6330 EUR |
| 2022-12-28 |
14.4080 EUR |
2,169.0820 ETC |
14.7730 EUR |
14.1170 EUR |
14.8200 EUR |
14.2060 EUR |
| 2022-12-27 |
15.0090 EUR |
833.4087 ETC |
15.2900 EUR |
14.6610 EUR |
15.2900 EUR |
14.7720 EUR |
| 2022-12-26 |
15.2030 EUR |
1,699.1346 ETC |
15.2490 EUR |
15.0950 EUR |
15.3180 EUR |
15.1470 EUR |
| 2022-12-25 |
15.0750 EUR |
853.3304 ETC |
15.4490 EUR |
14.9700 EUR |
15.4490 EUR |
15.1500 EUR |
| 2022-12-24 |
15.4630 EUR |
793.5318 ETC |
15.4950 EUR |
15.4140 EUR |
15.4950 EUR |
15.4840 EUR |
| 2022-12-23 |
15.4970 EUR |
5,958.8259 ETC |
15.5020 EUR |
15.3780 EUR |
16.0000 EUR |
15.4350 EUR |
| 2022-12-22 |
15.4010 EUR |
1,980.9614 ETC |
15.7350 EUR |
15.0110 EUR |
15.7350 EUR |
15.5170 EUR |
| 2022-12-21 |
15.5180 EUR |
2,556.3589 ETC |
15.0250 EUR |
14.7030 EUR |
15.7290 EUR |
15.6220 EUR |
| 2022-12-20 |
14.8240 EUR |
2,007.4359 ETC |
14.3450 EUR |
14.2790 EUR |
15.1520 EUR |
15.0630 EUR |
| 2022-12-19 |
14.7270 EUR |
1,836.6379 ETC |
15.1870 EUR |
14.3620 EUR |
15.2430 EUR |
14.3750 EUR |
| 2022-12-18 |
15.1420 EUR |
1,357.9086 ETC |
15.3040 EUR |
14.9430 EUR |
15.3040 EUR |
15.0880 EUR |
| 2022-12-17 |
15.2360 EUR |
4,923.2380 ETC |
15.0600 EUR |
14.9420 EUR |
15.3790 EUR |
15.3140 EUR |
| 2022-12-16 |
16.1220 EUR |
4,342.7443 ETC |
17.1530 EUR |
14.7700 EUR |
17.1980 EUR |
15.2000 EUR |
| 2022-12-15 |
17.3140 EUR |
915.4040 ETC |
17.5970 EUR |
16.9510 EUR |
17.5970 EUR |
16.9760 EUR |
| 2022-12-14 |
17.9220 EUR |
2,434.6595 ETC |
18.2540 EUR |
17.5690 EUR |
18.2540 EUR |
17.6800 EUR |
| 2022-12-13 |
17.7810 EUR |
5,313.6515 ETC |
17.6280 EUR |
17.0060 EUR |
18.5000 EUR |
18.1320 EUR |
| 2022-12-12 |
17.3780 EUR |
1,282.1591 ETC |
17.8980 EUR |
17.2150 EUR |
17.8980 EUR |
17.5700 EUR |
| 2022-12-11 |
18.1900 EUR |
475.9311 ETC |
18.2600 EUR |
17.9000 EUR |
18.4000 EUR |
17.9000 EUR |
| 2022-12-10 |
18.2760 EUR |
348.7883 ETC |
18.2200 EUR |
18.1380 EUR |
18.3690 EUR |
18.2700 EUR |
| 2022-12-09 |
18.2870 EUR |
184.7434 ETC |
18.1420 EUR |
18.0150 EUR |
18.4120 EUR |
18.0440 EUR |
| 2022-12-08 |
17.9350 EUR |
1,977.8924 ETC |
17.7980 EUR |
17.7460 EUR |
18.2010 EUR |
18.1470 EUR |
| 2022-12-07 |
18.0510 EUR |
2,197.6891 ETC |
18.7600 EUR |
17.6950 EUR |
18.7980 EUR |
17.7860 EUR |
| 2022-12-06 |
18.6170 EUR |
1,360.8975 ETC |
18.6480 EUR |
18.4050 EUR |
18.6760 EUR |
18.6730 EUR |
| 2022-12-05 |
18.7920 EUR |
1,094.0288 ETC |
18.5260 EUR |
18.3610 EUR |
19.2360 EUR |
18.5620 EUR |
| 2022-12-04 |
18.5460 EUR |
1,011.4148 ETC |
18.3750 EUR |
18.3750 EUR |
18.7200 EUR |
18.6500 EUR |
| 2022-12-03 |
18.4720 EUR |
1,290.2664 ETC |
18.9220 EUR |
18.2040 EUR |
18.9610 EUR |
18.2940 EUR |
| 2022-12-02 |
18.6780 EUR |
1,753.1347 ETC |
18.7960 EUR |
18.4660 EUR |
18.9060 EUR |
18.8240 EUR |
| 2022-12-01 |
19.0370 EUR |
7,638.9238 ETC |
19.4410 EUR |
18.7770 EUR |
19.4410 EUR |
18.9260 EUR |
| 2022-11-30 |
19.3330 EUR |
6,559.9915 ETC |
18.9600 EUR |
18.8650 EUR |
19.7450 EUR |
19.3700 EUR |
| 2022-11-29 |
18.9520 EUR |
1,338.1800 ETC |
18.6300 EUR |
18.5420 EUR |
19.0700 EUR |
18.9100 EUR |
| 2022-11-28 |
18.2670 EUR |
10,446.6207 ETC |
18.9000 EUR |
17.6640 EUR |
18.9000 EUR |
18.6910 EUR |
| 2022-11-27 |
19.3520 EUR |
3,633.8480 ETC |
19.1460 EUR |
19.0990 EUR |
19.5170 EUR |
19.5170 EUR |
| 2022-11-26 |
19.4830 EUR |
3,012.7208 ETC |
19.3980 EUR |
19.0930 EUR |
20.1070 EUR |
19.1380 EUR |
| 2022-11-25 |
19.1860 EUR |
2,818.0537 ETC |
19.2770 EUR |
18.8700 EUR |
19.8070 EUR |
19.2610 EUR |
| 2022-11-24 |
19.5740 EUR |
2,883.2775 ETC |
19.5860 EUR |
19.1100 EUR |
19.8140 EUR |
19.3510 EUR |
| 2022-11-23 |
18.7710 EUR |
3,232.1871 ETC |
17.8880 EUR |
17.7600 EUR |
19.6000 EUR |
19.3300 EUR |
| 2022-11-22 |
17.4130 EUR |
5,513.6009 ETC |
17.6130 EUR |
16.9510 EUR |
18.1130 EUR |
17.8130 EUR |
| 2022-11-21 |
17.4720 EUR |
4,146.9383 ETC |
17.5420 EUR |
16.7800 EUR |
17.9520 EUR |
17.5990 EUR |
| 2022-11-20 |
18.1170 EUR |
2,163.8074 ETC |
18.9010 EUR |
17.8620 EUR |
19.0460 EUR |
17.8660 EUR |
| 2022-11-19 |
18.7010 EUR |
469.4400 ETC |
18.7710 EUR |
18.3500 EUR |
19.0100 EUR |
18.9110 EUR |
| 2022-11-18 |
18.9210 EUR |
391.1370 ETC |
18.9060 EUR |
18.6440 EUR |
19.2120 EUR |
18.8280 EUR |