Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-16 |
5.5450 EUR |
4,000.5115 ETC |
5.5300 EUR |
5.4640 EUR |
5.5750 EUR |
5.5570 EUR |
| 2020-06-15 |
5.4640 EUR |
17,365.4524 ETC |
5.6120 EUR |
5.3500 EUR |
5.6120 EUR |
5.5300 EUR |
| 2020-06-14 |
5.6670 EUR |
13,172.2818 ETC |
5.7670 EUR |
5.5500 EUR |
5.7690 EUR |
5.6120 EUR |
| 2020-06-13 |
5.6740 EUR |
3,182.3016 ETC |
5.6770 EUR |
5.6400 EUR |
5.7600 EUR |
5.7300 EUR |
| 2020-06-12 |
5.6690 EUR |
3,830.7818 ETC |
5.5540 EUR |
5.5170 EUR |
5.7420 EUR |
5.6770 EUR |
| 2020-06-11 |
5.6960 EUR |
53,301.5308 ETC |
6.0010 EUR |
5.3800 EUR |
6.0490 EUR |
5.5320 EUR |
| 2020-06-10 |
5.9720 EUR |
8,068.4261 ETC |
6.0080 EUR |
5.9360 EUR |
6.0210 EUR |
6.0010 EUR |
| 2020-06-09 |
6.0110 EUR |
10,308.4841 ETC |
6.1100 EUR |
5.9450 EUR |
6.1240 EUR |
6.0080 EUR |
| 2020-06-08 |
6.0410 EUR |
11,028.2765 ETC |
6.0510 EUR |
5.9730 EUR |
6.1370 EUR |
6.1100 EUR |
| 2020-06-07 |
6.0040 EUR |
55,231.5135 ETC |
6.0900 EUR |
5.8900 EUR |
6.0990 EUR |
6.0510 EUR |
| 2020-06-06 |
6.1000 EUR |
8,467.5355 ETC |
6.0660 EUR |
6.0300 EUR |
6.1340 EUR |
6.0900 EUR |
| 2020-06-05 |
6.1030 EUR |
18,725.7216 ETC |
6.1250 EUR |
6.0010 EUR |
6.1560 EUR |
6.0660 EUR |
| 2020-06-04 |
6.1680 EUR |
28,442.4741 ETC |
6.2140 EUR |
6.0640 EUR |
6.2700 EUR |
6.1250 EUR |
| 2020-06-03 |
6.1800 EUR |
25,642.1463 ETC |
6.2480 EUR |
6.1010 EUR |
6.2530 EUR |
6.2140 EUR |
| 2020-06-02 |
6.3480 EUR |
45,903.3735 ETC |
6.4400 EUR |
6.0140 EUR |
6.5560 EUR |
6.2480 EUR |
| 2020-06-01 |
6.3330 EUR |
21,204.7041 ETC |
6.2400 EUR |
6.2000 EUR |
6.4890 EUR |
6.4400 EUR |
| 2020-05-31 |
6.3750 EUR |
26,539.2431 ETC |
6.7360 EUR |
5.9920 EUR |
6.7360 EUR |
6.2400 EUR |
| 2020-05-30 |
6.6240 EUR |
28,223.3009 ETC |
6.5140 EUR |
6.4090 EUR |
6.7800 EUR |
6.7360 EUR |
| 2020-05-29 |
6.4320 EUR |
28,704.3343 ETC |
6.2000 EUR |
6.2000 EUR |
6.5700 EUR |
6.5130 EUR |
| 2020-05-28 |
6.1330 EUR |
9,879.3585 ETC |
6.1500 EUR |
6.0710 EUR |
6.1940 EUR |
6.1810 EUR |
| 2020-05-27 |
6.1320 EUR |
16,347.9775 ETC |
6.1200 EUR |
6.0680 EUR |
6.2090 EUR |
6.1500 EUR |
| 2020-05-26 |
6.1030 EUR |
14,140.6560 ETC |
6.2480 EUR |
5.9680 EUR |
6.2500 EUR |
6.1200 EUR |
| 2020-05-25 |
6.2480 EUR |
22,767.6341 ETC |
6.0270 EUR |
5.9750 EUR |
6.3470 EUR |
6.2480 EUR |
| 2020-05-24 |
6.1110 EUR |
25,690.6741 ETC |
6.0120 EUR |
5.9590 EUR |
6.2250 EUR |
6.0270 EUR |
| 2020-05-23 |
5.9810 EUR |
12,467.7110 ETC |
5.9060 EUR |
5.8760 EUR |
6.0880 EUR |
6.0120 EUR |
| 2020-05-22 |
5.8790 EUR |
28,896.1074 ETC |
5.6240 EUR |
5.5530 EUR |
6.0640 EUR |
5.9060 EUR |
| 2020-05-21 |
5.6410 EUR |
24,913.7294 ETC |
5.8590 EUR |
5.4210 EUR |
5.9630 EUR |
5.6240 EUR |
| 2020-05-20 |
5.9410 EUR |
24,426.2927 ETC |
6.1030 EUR |
5.7090 EUR |
6.1030 EUR |
5.8590 EUR |
| 2020-05-19 |
6.0670 EUR |
15,332.0967 ETC |
6.1300 EUR |
5.9830 EUR |
6.1440 EUR |
6.1030 EUR |
| 2020-05-18 |
6.1810 EUR |
15,296.5478 ETC |
6.1330 EUR |
6.0610 EUR |
6.3590 EUR |
6.1300 EUR |
| 2020-05-17 |
6.1720 EUR |
15,990.7986 ETC |
6.1980 EUR |
6.0110 EUR |
6.2500 EUR |
6.1330 EUR |
| 2020-05-16 |
6.2070 EUR |
22,689.0863 ETC |
5.9610 EUR |
5.9610 EUR |
6.3200 EUR |
6.1980 EUR |
| 2020-05-15 |
5.9880 EUR |
36,998.5419 ETC |
5.8160 EUR |
5.6610 EUR |
6.1710 EUR |
6.0250 EUR |
| 2020-05-14 |
5.8140 EUR |
41,613.9361 ETC |
5.8020 EUR |
5.6450 EUR |
5.9000 EUR |
5.7890 EUR |
| 2020-05-13 |
5.7000 EUR |
7,775.8793 ETC |
5.6300 EUR |
5.6050 EUR |
5.8040 EUR |
5.8020 EUR |
| 2020-05-12 |
5.6580 EUR |
19,144.6822 ETC |
5.6080 EUR |
5.4750 EUR |
5.7390 EUR |
5.6470 EUR |
| 2020-05-11 |
5.5210 EUR |
25,352.4112 ETC |
5.7510 EUR |
5.2500 EUR |
5.8380 EUR |
5.6080 EUR |
| 2020-05-10 |
5.7280 EUR |
80,028.9189 ETC |
6.5260 EUR |
5.2950 EUR |
6.5260 EUR |
5.7510 EUR |
| 2020-05-09 |
6.5520 EUR |
22,374.4872 ETC |
6.6150 EUR |
6.4710 EUR |
6.6900 EUR |
6.5260 EUR |
| 2020-05-08 |
6.6010 EUR |
28,949.6388 ETC |
6.5710 EUR |
6.4100 EUR |
6.7770 EUR |
6.6150 EUR |
| 2020-05-07 |
6.4820 EUR |
46,939.6124 ETC |
6.3610 EUR |
6.3110 EUR |
6.6600 EUR |
6.5710 EUR |
| 2020-05-06 |
6.6240 EUR |
38,291.7747 ETC |
6.6450 EUR |
6.3390 EUR |
6.7960 EUR |
6.3610 EUR |
| 2020-05-05 |
6.7140 EUR |
49,176.6698 ETC |
6.6070 EUR |
6.4510 EUR |
6.9150 EUR |
6.6450 EUR |
| 2020-05-04 |
6.4530 EUR |
38,820.6970 ETC |
6.5700 EUR |
6.1210 EUR |
6.7500 EUR |
6.6070 EUR |
| 2020-05-03 |
6.6180 EUR |
68,646.7509 ETC |
6.7860 EUR |
6.3860 EUR |
6.9380 EUR |
6.5700 EUR |
| 2020-05-02 |
6.5370 EUR |
88,670.6123 ETC |
6.0700 EUR |
6.0320 EUR |
6.9700 EUR |
6.7860 EUR |
| 2020-05-01 |
6.0550 EUR |
21,028.3672 ETC |
5.9360 EUR |
5.9100 EUR |
6.1380 EUR |
6.0700 EUR |
| 2020-04-30 |
6.1000 EUR |
56,113.2181 ETC |
6.2030 EUR |
5.7810 EUR |
6.4770 EUR |
5.9360 EUR |
| 2020-04-29 |
6.1160 EUR |
43,034.5541 ETC |
5.7080 EUR |
5.6800 EUR |
6.3500 EUR |
6.2030 EUR |
| 2020-04-28 |
5.6270 EUR |
9,418.6190 ETC |
5.6420 EUR |
5.5370 EUR |
5.7190 EUR |
5.7080 EUR |