Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-17 |
18.8900 EUR |
1,502.7444 ETC |
19.1610 EUR |
18.5830 EUR |
19.2210 EUR |
18.8310 EUR |
| 2022-11-16 |
19.1910 EUR |
2,121.7081 ETC |
19.8710 EUR |
18.7620 EUR |
19.9060 EUR |
18.9990 EUR |
| 2022-11-15 |
19.7380 EUR |
1,601.3081 ETC |
19.8100 EUR |
19.5220 EUR |
20.1070 EUR |
19.7360 EUR |
| 2022-11-14 |
18.9250 EUR |
9,144.2101 ETC |
19.2030 EUR |
18.2160 EUR |
20.0180 EUR |
19.3830 EUR |
| 2022-11-13 |
18.9540 EUR |
13,985.2497 ETC |
19.6930 EUR |
18.8040 EUR |
20.1070 EUR |
18.9830 EUR |
| 2022-11-12 |
19.9740 EUR |
1,714.7119 ETC |
20.4840 EUR |
19.5000 EUR |
20.5060 EUR |
19.6690 EUR |
| 2022-11-11 |
20.8720 EUR |
7,402.0382 ETC |
21.6050 EUR |
19.8660 EUR |
21.7600 EUR |
20.3730 EUR |
| 2022-11-10 |
21.0090 EUR |
16,419.6303 ETC |
18.2480 EUR |
18.1410 EUR |
22.4460 EUR |
21.5400 EUR |
| 2022-11-09 |
20.4130 EUR |
14,105.2145 ETC |
21.8010 EUR |
17.9440 EUR |
21.9950 EUR |
17.9500 EUR |
| 2022-11-08 |
22.5320 EUR |
19,029.2396 ETC |
25.0270 EUR |
20.0000 EUR |
25.2180 EUR |
21.2730 EUR |
| 2022-11-07 |
25.2360 EUR |
3,118.4641 ETC |
25.2420 EUR |
24.7250 EUR |
25.7260 EUR |
25.4960 EUR |
| 2022-11-06 |
26.4080 EUR |
2,433.2921 ETC |
26.4510 EUR |
25.8690 EUR |
27.3400 EUR |
25.8690 EUR |
| 2022-11-05 |
26.4450 EUR |
5,529.1593 ETC |
25.9880 EUR |
25.8570 EUR |
27.0770 EUR |
26.8470 EUR |
| 2022-11-04 |
25.7080 EUR |
5,924.5625 ETC |
24.6620 EUR |
24.5760 EUR |
26.2330 EUR |
25.9460 EUR |
| 2022-11-03 |
24.6580 EUR |
6,109.1694 ETC |
23.3690 EUR |
23.3690 EUR |
25.3440 EUR |
24.5030 EUR |
| 2022-11-02 |
23.7150 EUR |
5,780.6187 ETC |
24.1420 EUR |
22.7000 EUR |
24.7470 EUR |
23.3220 EUR |
| 2022-11-01 |
24.5100 EUR |
4,505.9682 ETC |
24.6500 EUR |
24.1770 EUR |
24.9900 EUR |
24.3000 EUR |
| 2022-10-31 |
24.4370 EUR |
9,053.1286 ETC |
24.7230 EUR |
23.9920 EUR |
25.1630 EUR |
24.6070 EUR |
| 2022-10-30 |
25.1540 EUR |
3,580.0813 ETC |
25.8600 EUR |
24.4110 EUR |
25.8600 EUR |
24.6300 EUR |
| 2022-10-29 |
26.3020 EUR |
3,766.8067 ETC |
25.4940 EUR |
25.4940 EUR |
26.9290 EUR |
25.6400 EUR |
| 2022-10-28 |
25.1740 EUR |
5,381.8584 ETC |
24.8990 EUR |
24.3150 EUR |
25.6840 EUR |
25.6840 EUR |
| 2022-10-27 |
25.2790 EUR |
4,752.7891 ETC |
25.1300 EUR |
24.8770 EUR |
25.8970 EUR |
25.1300 EUR |
| 2022-10-26 |
25.2060 EUR |
13,643.6257 ETC |
24.6100 EUR |
24.6100 EUR |
26.0850 EUR |
25.1930 EUR |
| 2022-10-25 |
24.9110 EUR |
8,767.5008 ETC |
23.0140 EUR |
22.7110 EUR |
25.8160 EUR |
24.6380 EUR |
| 2022-10-24 |
22.9730 EUR |
1,647.5201 ETC |
23.8510 EUR |
22.6840 EUR |
23.8510 EUR |
22.9200 EUR |
| 2022-10-23 |
23.4360 EUR |
2,002.3559 ETC |
23.6820 EUR |
23.0160 EUR |
23.9500 EUR |
23.6830 EUR |
| 2022-10-22 |
22.9990 EUR |
2,945.4610 ETC |
22.4050 EUR |
22.0260 EUR |
23.7480 EUR |
23.5460 EUR |
| 2022-10-21 |
21.8250 EUR |
6,150.0720 ETC |
21.8650 EUR |
21.4610 EUR |
22.3000 EUR |
22.1930 EUR |
| 2022-10-20 |
22.8170 EUR |
6,023.2469 ETC |
22.9520 EUR |
21.9270 EUR |
23.2900 EUR |
22.1210 EUR |
| 2022-10-19 |
23.4380 EUR |
3,501.5384 ETC |
23.5890 EUR |
22.8870 EUR |
23.7270 EUR |
23.0770 EUR |
| 2022-10-18 |
24.0340 EUR |
2,003.1040 ETC |
24.2670 EUR |
23.2710 EUR |
24.5020 EUR |
23.6280 EUR |
| 2022-10-17 |
24.1110 EUR |
1,513.5267 ETC |
23.7600 EUR |
23.6400 EUR |
24.3970 EUR |
24.3260 EUR |
| 2022-10-16 |
23.8340 EUR |
2,891.7317 ETC |
23.5300 EUR |
23.5110 EUR |
24.0660 EUR |
23.8090 EUR |
| 2022-10-15 |
23.7580 EUR |
2,595.9056 ETC |
23.8970 EUR |
23.4070 EUR |
23.8970 EUR |
23.4680 EUR |
| 2022-10-14 |
24.5920 EUR |
5,341.2744 ETC |
23.6180 EUR |
23.5700 EUR |
25.2490 EUR |
23.5950 EUR |
| 2022-10-13 |
22.8160 EUR |
14,634.9180 ETC |
24.5790 EUR |
21.2300 EUR |
24.5800 EUR |
23.8580 EUR |
| 2022-10-12 |
24.7650 EUR |
4,407.7159 ETC |
24.4700 EUR |
24.2740 EUR |
25.2080 EUR |
24.6580 EUR |
| 2022-10-11 |
24.7100 EUR |
3,174.7108 ETC |
24.8980 EUR |
24.3310 EUR |
24.9490 EUR |
24.3380 EUR |
| 2022-10-10 |
26.5610 EUR |
6,144.8939 ETC |
27.7590 EUR |
25.6790 EUR |
27.7720 EUR |
25.8610 EUR |
| 2022-10-09 |
27.6730 EUR |
624.8084 ETC |
27.6350 EUR |
27.4870 EUR |
27.8520 EUR |
27.6300 EUR |
| 2022-10-08 |
27.8930 EUR |
705.8787 ETC |
28.2930 EUR |
27.4930 EUR |
28.3250 EUR |
27.4930 EUR |
| 2022-10-07 |
28.1580 EUR |
1,460.7285 ETC |
28.4170 EUR |
27.8370 EUR |
28.4170 EUR |
28.1940 EUR |
| 2022-10-06 |
28.6460 EUR |
3,191.7059 ETC |
27.9100 EUR |
27.9100 EUR |
29.1740 EUR |
28.3790 EUR |
| 2022-10-05 |
27.7540 EUR |
1,074.5289 ETC |
27.9540 EUR |
27.5340 EUR |
28.0050 EUR |
27.8360 EUR |
| 2022-10-04 |
27.9470 EUR |
2,331.6026 ETC |
27.9200 EUR |
27.6410 EUR |
28.2860 EUR |
28.0690 EUR |
| 2022-10-03 |
27.8140 EUR |
1,764.9585 ETC |
27.4940 EUR |
27.1230 EUR |
28.0000 EUR |
27.8410 EUR |
| 2022-10-02 |
27.6380 EUR |
3,522.1867 ETC |
28.1890 EUR |
27.3760 EUR |
28.2800 EUR |
27.4500 EUR |
| 2022-10-01 |
28.1410 EUR |
2,099.4160 ETC |
28.3660 EUR |
27.8800 EUR |
28.4110 EUR |
28.0800 EUR |
| 2022-09-30 |
28.4640 EUR |
3,164.5409 ETC |
28.2280 EUR |
28.0000 EUR |
28.8470 EUR |
28.0460 EUR |
| 2022-09-29 |
28.2670 EUR |
2,660.2969 ETC |
28.5670 EUR |
27.8760 EUR |
28.9860 EUR |
28.2860 EUR |