Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-06 |
6.0560 EUR |
88,380.8741 ETC |
5.9000 EUR |
5.6670 EUR |
6.3780 EUR |
6.1240 EUR |
| 2021-01-05 |
5.7550 EUR |
58,430.5265 ETC |
5.7220 EUR |
5.4380 EUR |
6.0000 EUR |
5.8830 EUR |
| 2021-01-04 |
5.5010 EUR |
103,165.9422 ETC |
5.1970 EUR |
4.9000 EUR |
5.8970 EUR |
5.7200 EUR |
| 2021-01-03 |
5.0450 EUR |
92,559.1985 ETC |
4.6560 EUR |
4.5900 EUR |
5.2500 EUR |
5.1800 EUR |
| 2021-01-02 |
4.6230 EUR |
43,935.8824 ETC |
4.6770 EUR |
4.2200 EUR |
4.7850 EUR |
4.6560 EUR |
| 2021-01-01 |
4.6840 EUR |
29,319.0765 ETC |
4.6340 EUR |
4.5790 EUR |
4.7810 EUR |
4.6640 EUR |
| 2020-12-31 |
4.6360 EUR |
9,736.9351 ETC |
4.6060 EUR |
4.5220 EUR |
4.7340 EUR |
4.6340 EUR |
| 2020-12-30 |
4.6260 EUR |
11,553.9739 ETC |
4.6620 EUR |
4.5750 EUR |
4.7260 EUR |
4.5940 EUR |
| 2020-12-29 |
4.6270 EUR |
33,278.4266 ETC |
4.8380 EUR |
4.4500 EUR |
4.9120 EUR |
4.6890 EUR |
| 2020-12-28 |
4.9070 EUR |
26,459.5997 ETC |
4.7580 EUR |
4.7100 EUR |
5.0400 EUR |
4.8450 EUR |
| 2020-12-27 |
4.7680 EUR |
36,178.3912 ETC |
4.7500 EUR |
4.4740 EUR |
4.9600 EUR |
4.7460 EUR |
| 2020-12-26 |
4.6950 EUR |
23,423.0189 ETC |
4.7260 EUR |
4.5770 EUR |
4.8000 EUR |
4.7570 EUR |
| 2020-12-25 |
4.6630 EUR |
35,393.9080 ETC |
4.6210 EUR |
4.5150 EUR |
4.7960 EUR |
4.7210 EUR |
| 2020-12-24 |
4.4000 EUR |
46,360.3964 ETC |
4.1880 EUR |
4.1380 EUR |
4.6200 EUR |
4.5640 EUR |
| 2020-12-23 |
4.3540 EUR |
112,051.6328 ETC |
5.0300 EUR |
4.0000 EUR |
5.0580 EUR |
4.1670 EUR |
| 2020-12-22 |
4.9360 EUR |
33,041.8266 ETC |
5.0050 EUR |
4.7270 EUR |
5.0670 EUR |
5.0030 EUR |
| 2020-12-21 |
5.1970 EUR |
36,560.8763 ETC |
5.2610 EUR |
4.9680 EUR |
5.6730 EUR |
5.0200 EUR |
| 2020-12-20 |
5.4100 EUR |
34,758.4352 ETC |
5.2260 EUR |
5.0780 EUR |
5.5540 EUR |
5.2940 EUR |
| 2020-12-19 |
5.2590 EUR |
15,903.3948 ETC |
5.1910 EUR |
5.1900 EUR |
5.3460 EUR |
5.2260 EUR |
| 2020-12-18 |
5.2510 EUR |
12,048.1717 ETC |
5.2350 EUR |
5.1310 EUR |
5.3860 EUR |
5.2000 EUR |
| 2020-12-17 |
5.3470 EUR |
29,474.7471 ETC |
5.2840 EUR |
5.1240 EUR |
5.5580 EUR |
5.2820 EUR |
| 2020-12-16 |
5.1460 EUR |
15,805.5901 ETC |
4.9800 EUR |
4.9000 EUR |
5.2840 EUR |
5.2630 EUR |
| 2020-12-15 |
4.9990 EUR |
5,842.2398 ETC |
4.9710 EUR |
4.9060 EUR |
5.0280 EUR |
4.9920 EUR |
| 2020-12-14 |
4.9510 EUR |
8,515.0141 ETC |
5.0230 EUR |
4.8760 EUR |
5.0460 EUR |
4.9560 EUR |
| 2020-12-13 |
5.0560 EUR |
12,530.9947 ETC |
4.9160 EUR |
4.8720 EUR |
5.1480 EUR |
5.0230 EUR |
| 2020-12-12 |
4.9120 EUR |
28,468.8463 ETC |
4.7920 EUR |
4.7920 EUR |
4.9910 EUR |
4.9050 EUR |
| 2020-12-11 |
4.7990 EUR |
12,252.1432 ETC |
4.8610 EUR |
4.7040 EUR |
4.9200 EUR |
4.7910 EUR |
| 2020-12-10 |
4.9170 EUR |
6,969.7621 ETC |
5.0460 EUR |
4.7900 EUR |
5.0580 EUR |
4.8810 EUR |
| 2020-12-09 |
4.9450 EUR |
40,768.9824 ETC |
4.7790 EUR |
4.6220 EUR |
5.1470 EUR |
5.0180 EUR |
| 2020-12-08 |
4.8590 EUR |
18,658.0600 ETC |
5.0730 EUR |
4.7090 EUR |
5.0730 EUR |
4.7840 EUR |
| 2020-12-07 |
5.0680 EUR |
8,710.2471 ETC |
5.0830 EUR |
5.0110 EUR |
5.1210 EUR |
5.1050 EUR |
| 2020-12-06 |
5.0760 EUR |
6,446.7152 ETC |
5.1090 EUR |
4.9990 EUR |
5.1570 EUR |
5.0720 EUR |
| 2020-12-05 |
5.0490 EUR |
6,728.1225 ETC |
4.9340 EUR |
4.8920 EUR |
5.1190 EUR |
5.1090 EUR |
| 2020-12-04 |
5.1440 EUR |
20,820.4813 ETC |
5.3860 EUR |
4.8690 EUR |
5.4090 EUR |
4.9490 EUR |
| 2020-12-03 |
5.3050 EUR |
31,087.3708 ETC |
5.1620 EUR |
5.1190 EUR |
5.4230 EUR |
5.4130 EUR |
| 2020-12-02 |
5.1870 EUR |
21,748.4825 ETC |
5.1010 EUR |
5.0380 EUR |
5.2950 EUR |
5.1580 EUR |
| 2020-12-01 |
5.3320 EUR |
52,768.7954 ETC |
5.6090 EUR |
5.0650 EUR |
5.8120 EUR |
5.1350 EUR |
| 2020-11-30 |
5.4630 EUR |
42,383.4606 ETC |
5.3700 EUR |
5.2560 EUR |
5.6500 EUR |
5.6000 EUR |
| 2020-11-29 |
5.2960 EUR |
13,394.6017 ETC |
5.2730 EUR |
5.1740 EUR |
5.4050 EUR |
5.3530 EUR |
| 2020-11-28 |
5.3190 EUR |
52,589.8978 ETC |
5.1800 EUR |
5.1090 EUR |
5.5070 EUR |
5.2730 EUR |
| 2020-11-27 |
5.1350 EUR |
25,932.2458 ETC |
5.1600 EUR |
4.9470 EUR |
5.4250 EUR |
5.1980 EUR |
| 2020-11-26 |
5.1350 EUR |
130,533.8220 ETC |
5.8500 EUR |
4.7000 EUR |
5.9740 EUR |
5.1200 EUR |
| 2020-11-25 |
6.2870 EUR |
121,981.6411 ETC |
6.1040 EUR |
5.6000 EUR |
6.7030 EUR |
5.8610 EUR |
| 2020-11-24 |
5.9350 EUR |
103,283.2326 ETC |
5.5540 EUR |
5.4640 EUR |
6.2500 EUR |
6.1340 EUR |
| 2020-11-23 |
5.3300 EUR |
46,697.9997 ETC |
5.0880 EUR |
5.0200 EUR |
5.5610 EUR |
5.5530 EUR |
| 2020-11-22 |
5.2100 EUR |
108,539.1920 ETC |
5.5200 EUR |
4.7820 EUR |
5.6200 EUR |
5.0710 EUR |
| 2020-11-21 |
5.2860 EUR |
77,469.7956 ETC |
5.1390 EUR |
4.9200 EUR |
5.5200 EUR |
5.5200 EUR |
| 2020-11-20 |
5.0070 EUR |
32,552.1964 ETC |
5.0080 EUR |
4.9110 EUR |
5.1310 EUR |
5.1200 EUR |
| 2020-11-19 |
5.0680 EUR |
40,962.1367 ETC |
5.1200 EUR |
4.8560 EUR |
5.1900 EUR |
5.0050 EUR |
| 2020-11-18 |
5.0250 EUR |
99,309.4373 ETC |
4.8540 EUR |
4.5010 EUR |
5.3640 EUR |
5.1360 EUR |