Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-06 |
25.8590 EUR |
1,902.1079 ETC |
25.8200 EUR |
25.3080 EUR |
26.3600 EUR |
25.6550 EUR |
| 2022-02-05 |
25.6600 EUR |
3,850.3365 ETC |
25.8950 EUR |
25.0960 EUR |
26.1400 EUR |
25.8520 EUR |
| 2022-02-04 |
25.0030 EUR |
7,090.8544 ETC |
24.4180 EUR |
24.0580 EUR |
25.7160 EUR |
25.6880 EUR |
| 2022-02-03 |
23.5060 EUR |
2,874.8578 ETC |
23.2950 EUR |
22.7930 EUR |
24.2370 EUR |
23.9510 EUR |
| 2022-02-02 |
24.5050 EUR |
7,014.5921 ETC |
23.8900 EUR |
23.2720 EUR |
25.2640 EUR |
23.4560 EUR |
| 2022-02-01 |
23.2070 EUR |
3,359.3190 ETC |
22.8120 EUR |
22.6150 EUR |
23.9150 EUR |
23.8600 EUR |
| 2022-01-31 |
22.1520 EUR |
3,042.1468 ETC |
22.3840 EUR |
21.5900 EUR |
22.8870 EUR |
22.8720 EUR |
| 2022-01-30 |
22.7140 EUR |
1,493.7186 ETC |
22.8300 EUR |
22.1000 EUR |
23.2090 EUR |
22.8950 EUR |
| 2022-01-29 |
22.7140 EUR |
3,104.0489 ETC |
22.5660 EUR |
22.3710 EUR |
23.0690 EUR |
22.7770 EUR |
| 2022-01-28 |
21.9680 EUR |
2,773.8190 ETC |
21.8670 EUR |
21.5000 EUR |
22.5360 EUR |
22.5030 EUR |
| 2022-01-27 |
21.5890 EUR |
4,657.9404 ETC |
21.5470 EUR |
20.8360 EUR |
22.1910 EUR |
21.6700 EUR |
| 2022-01-26 |
22.0710 EUR |
8,790.1605 ETC |
21.2930 EUR |
21.0570 EUR |
23.2990 EUR |
21.1940 EUR |
| 2022-01-25 |
21.1240 EUR |
3,787.7078 ETC |
21.3120 EUR |
20.5500 EUR |
21.5640 EUR |
20.9200 EUR |
| 2022-01-24 |
20.2810 EUR |
17,688.9605 ETC |
22.0700 EUR |
19.2120 EUR |
22.0700 EUR |
20.9790 EUR |
| 2022-01-23 |
21.5230 EUR |
10,103.3184 ETC |
21.2670 EUR |
20.7920 EUR |
22.1660 EUR |
21.2920 EUR |
| 2022-01-22 |
20.5320 EUR |
38,135.8235 ETC |
22.8530 EUR |
18.4110 EUR |
23.3260 EUR |
21.0700 EUR |
| 2022-01-21 |
24.2760 EUR |
15,090.2522 ETC |
26.0890 EUR |
22.3340 EUR |
26.2500 EUR |
22.7900 EUR |
| 2022-01-20 |
27.5580 EUR |
9,641.6176 ETC |
27.6090 EUR |
25.9460 EUR |
28.2470 EUR |
26.2000 EUR |
| 2022-01-19 |
28.8000 EUR |
14,650.4420 ETC |
28.8170 EUR |
27.6810 EUR |
30.6260 EUR |
27.9700 EUR |
| 2022-01-18 |
28.6770 EUR |
15,665.1383 ETC |
27.2800 EUR |
27.0800 EUR |
30.0000 EUR |
29.0400 EUR |
| 2022-01-17 |
27.5000 EUR |
2,320.8864 ETC |
28.3730 EUR |
26.8400 EUR |
28.4170 EUR |
26.8400 EUR |
| 2022-01-16 |
28.4130 EUR |
1,214.9660 ETC |
28.7530 EUR |
28.1190 EUR |
28.7620 EUR |
28.3730 EUR |
| 2022-01-15 |
28.8170 EUR |
2,391.5410 ETC |
28.3160 EUR |
28.1180 EUR |
29.3070 EUR |
28.9900 EUR |
| 2022-01-14 |
28.1100 EUR |
11,195.2508 ETC |
26.3260 EUR |
26.3260 EUR |
29.0270 EUR |
28.0450 EUR |
| 2022-01-13 |
26.9980 EUR |
2,412.4149 ETC |
27.3250 EUR |
26.3260 EUR |
27.8960 EUR |
26.4760 EUR |
| 2022-01-12 |
26.7360 EUR |
6,670.7941 ETC |
26.1200 EUR |
26.0630 EUR |
27.2870 EUR |
27.2870 EUR |
| 2022-01-11 |
25.9900 EUR |
6,302.7738 ETC |
25.1150 EUR |
25.1150 EUR |
26.4330 EUR |
25.9700 EUR |
| 2022-01-10 |
25.0050 EUR |
12,577.8908 ETC |
26.2450 EUR |
24.1960 EUR |
26.5200 EUR |
25.1300 EUR |
| 2022-01-09 |
26.3270 EUR |
1,712.7754 ETC |
25.7780 EUR |
25.7780 EUR |
26.6920 EUR |
26.1890 EUR |
| 2022-01-08 |
26.1130 EUR |
4,410.6037 ETC |
26.9380 EUR |
25.0000 EUR |
27.2910 EUR |
26.1680 EUR |
| 2022-01-07 |
26.6290 EUR |
8,307.9946 ETC |
28.1140 EUR |
25.9140 EUR |
28.1140 EUR |
26.7810 EUR |
| 2022-01-06 |
27.7610 EUR |
6,490.3665 ETC |
28.1490 EUR |
27.2000 EUR |
28.4360 EUR |
28.0570 EUR |
| 2022-01-05 |
29.0600 EUR |
8,775.1468 ETC |
30.2650 EUR |
26.8480 EUR |
30.7400 EUR |
28.4690 EUR |
| 2022-01-04 |
30.6390 EUR |
5,090.3994 ETC |
30.6930 EUR |
30.0590 EUR |
31.0000 EUR |
30.2320 EUR |
| 2022-01-03 |
30.7320 EUR |
2,017.6614 ETC |
31.1190 EUR |
30.2520 EUR |
31.1780 EUR |
30.7060 EUR |
| 2022-01-02 |
30.9700 EUR |
1,803.9093 ETC |
30.7150 EUR |
30.2790 EUR |
31.5340 EUR |
31.0900 EUR |
| 2022-01-01 |
30.3640 EUR |
1,315.8670 ETC |
30.0860 EUR |
29.9900 EUR |
30.6440 EUR |
30.4270 EUR |
| 2021-12-31 |
30.7800 EUR |
5,648.4758 ETC |
30.4730 EUR |
29.3720 EUR |
31.4730 EUR |
30.0530 EUR |
| 2021-12-30 |
30.3550 EUR |
4,350.3534 ETC |
30.0680 EUR |
29.5970 EUR |
30.8900 EUR |
30.3850 EUR |
| 2021-12-29 |
30.6870 EUR |
1,499.1047 ETC |
30.9920 EUR |
30.3170 EUR |
31.3460 EUR |
30.3990 EUR |
| 2021-12-28 |
31.7090 EUR |
7,497.4775 ETC |
33.2140 EUR |
30.6100 EUR |
33.2140 EUR |
30.8610 EUR |
| 2021-12-27 |
33.8880 EUR |
4,023.1596 ETC |
33.6150 EUR |
33.1770 EUR |
34.1940 EUR |
33.1770 EUR |
| 2021-12-26 |
33.1760 EUR |
2,908.9694 ETC |
33.6190 EUR |
32.7670 EUR |
33.8080 EUR |
33.6070 EUR |
| 2021-12-25 |
33.6840 EUR |
3,040.2224 ETC |
33.0000 EUR |
32.9030 EUR |
34.2520 EUR |
33.7150 EUR |
| 2021-12-24 |
33.3480 EUR |
3,126.7131 ETC |
33.0450 EUR |
32.8110 EUR |
33.8570 EUR |
32.9530 EUR |
| 2021-12-23 |
32.4970 EUR |
3,030.2161 ETC |
31.5200 EUR |
31.1370 EUR |
33.2740 EUR |
33.0610 EUR |
| 2021-12-22 |
31.9010 EUR |
2,121.0081 ETC |
31.3040 EUR |
31.2280 EUR |
32.2230 EUR |
31.9260 EUR |
| 2021-12-21 |
31.1750 EUR |
2,885.0329 ETC |
30.4900 EUR |
30.4900 EUR |
31.4320 EUR |
31.3700 EUR |
| 2021-12-20 |
30.4030 EUR |
3,806.4834 ETC |
30.9710 EUR |
29.7000 EUR |
31.3480 EUR |
30.5940 EUR |
| 2021-12-19 |
31.3620 EUR |
1,183.4608 ETC |
31.1290 EUR |
30.9780 EUR |
32.2540 EUR |
31.2650 EUR |