Identifier on Kraken: XETCZEUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-12-19 |
18.0150 EUR |
2,390.8549 ETC |
18.2230 EUR |
17.7570 EUR |
18.4630 EUR |
17.9000 EUR |
2023-12-18 |
17.7210 EUR |
2,468.9225 ETC |
18.3310 EUR |
17.3350 EUR |
18.3440 EUR |
18.2300 EUR |
2023-12-17 |
18.6460 EUR |
2,889.1848 ETC |
18.9910 EUR |
18.3370 EUR |
18.9910 EUR |
18.6560 EUR |
2023-12-16 |
18.8500 EUR |
4,108.7523 ETC |
18.3340 EUR |
18.1460 EUR |
19.1100 EUR |
18.9520 EUR |
2023-12-15 |
18.7320 EUR |
477.7566 ETC |
18.9870 EUR |
18.3760 EUR |
18.9870 EUR |
18.5900 EUR |
2023-12-14 |
18.7750 EUR |
1,653.0834 ETC |
18.9400 EUR |
18.4100 EUR |
19.1240 EUR |
19.0150 EUR |
2023-12-13 |
18.6170 EUR |
2,303.2184 ETC |
18.5400 EUR |
18.0190 EUR |
19.2250 EUR |
19.0530 EUR |
2023-12-12 |
18.7320 EUR |
916.2058 ETC |
18.7430 EUR |
18.4860 EUR |
19.0490 EUR |
18.6430 EUR |
2023-12-11 |
19.0210 EUR |
14,019.6916 ETC |
20.3770 EUR |
17.2000 EUR |
20.3770 EUR |
18.5660 EUR |
2023-12-10 |
20.3880 EUR |
1,748.9627 ETC |
20.5710 EUR |
19.9350 EUR |
20.8770 EUR |
20.4850 EUR |
2023-12-09 |
20.9780 EUR |
3,111.3315 ETC |
20.8000 EUR |
20.5550 EUR |
21.7400 EUR |
20.6250 EUR |
2023-12-08 |
20.5150 EUR |
4,700.3838 ETC |
20.4720 EUR |
20.2150 EUR |
20.9900 EUR |
20.7100 EUR |
2023-12-07 |
20.0490 EUR |
9,291.5499 ETC |
18.8550 EUR |
18.8470 EUR |
20.7940 EUR |
20.4320 EUR |
2023-12-06 |
18.9300 EUR |
6,340.7033 ETC |
18.7680 EUR |
18.4100 EUR |
19.3000 EUR |
18.8930 EUR |
2023-12-05 |
18.4790 EUR |
2,550.9348 ETC |
18.4430 EUR |
17.9270 EUR |
18.9270 EUR |
18.7460 EUR |
2023-12-04 |
18.3490 EUR |
7,373.5727 ETC |
18.2380 EUR |
17.8660 EUR |
18.7420 EUR |
18.2190 EUR |
2023-12-03 |
18.0690 EUR |
1,077.0980 ETC |
18.0480 EUR |
17.7900 EUR |
18.3460 EUR |
18.0570 EUR |
2023-12-02 |
17.7620 EUR |
6,586.9677 ETC |
17.5180 EUR |
17.5180 EUR |
18.0750 EUR |
17.9770 EUR |
2023-12-01 |
17.4070 EUR |
1,459.0961 ETC |
17.1360 EUR |
17.0530 EUR |
17.5660 EUR |
17.4760 EUR |
2023-11-30 |
17.0440 EUR |
682.6774 ETC |
17.0160 EUR |
16.9680 EUR |
17.1390 EUR |
17.0890 EUR |
2023-11-29 |
17.1260 EUR |
2,333.1675 ETC |
17.1600 EUR |
16.9360 EUR |
17.3310 EUR |
17.0400 EUR |
2023-11-28 |
17.0390 EUR |
6,501.5387 ETC |
16.9030 EUR |
16.6100 EUR |
17.2740 EUR |
17.1350 EUR |
2023-11-27 |
16.9660 EUR |
3,940.6230 ETC |
17.3970 EUR |
16.5620 EUR |
17.3970 EUR |
16.9260 EUR |
2023-11-26 |
17.4790 EUR |
1,416.0715 ETC |
17.7600 EUR |
16.9710 EUR |
17.9240 EUR |
17.4550 EUR |
2023-11-25 |
17.6980 EUR |
432.6196 ETC |
17.5480 EUR |
17.5480 EUR |
17.8430 EUR |
17.7260 EUR |
2023-11-24 |
17.6080 EUR |
825.9275 ETC |
17.3410 EUR |
17.3370 EUR |
17.8360 EUR |
17.6720 EUR |
2023-11-23 |
17.3750 EUR |
472.3894 ETC |
17.4680 EUR |
17.1630 EUR |
17.5510 EUR |
17.3630 EUR |
2023-11-22 |
17.0220 EUR |
5,011.1400 ETC |
16.5540 EUR |
16.5380 EUR |
17.7600 EUR |
17.5390 EUR |
2023-11-21 |
16.9990 EUR |
2,768.7988 ETC |
17.8180 EUR |
16.2340 EUR |
17.9050 EUR |
16.7390 EUR |
2023-11-20 |
18.0160 EUR |
1,949.5790 ETC |
17.9420 EUR |
17.6930 EUR |
18.2440 EUR |
17.7880 EUR |
2023-11-19 |
17.6070 EUR |
435.5673 ETC |
17.5140 EUR |
17.4000 EUR |
17.9550 EUR |
17.9550 EUR |
2023-11-18 |
17.4670 EUR |
3,292.2400 ETC |
17.6180 EUR |
16.9470 EUR |
17.6540 EUR |
17.6520 EUR |
2023-11-17 |
17.6420 EUR |
1,973.3517 ETC |
17.7380 EUR |
16.9530 EUR |
18.2000 EUR |
17.4580 EUR |
2023-11-16 |
18.1990 EUR |
4,911.7455 ETC |
18.3140 EUR |
17.4070 EUR |
18.9990 EUR |
17.8130 EUR |
2023-11-15 |
17.7550 EUR |
17,222.2809 ETC |
17.5810 EUR |
17.0860 EUR |
18.2320 EUR |
18.1550 EUR |
2023-11-14 |
17.9740 EUR |
17,716.0615 ETC |
18.6710 EUR |
16.9770 EUR |
18.8600 EUR |
17.6610 EUR |
2023-11-13 |
18.9730 EUR |
11,026.6895 ETC |
18.7560 EUR |
18.3860 EUR |
19.7860 EUR |
18.7550 EUR |
2023-11-12 |
18.7590 EUR |
12,928.9353 ETC |
18.7900 EUR |
17.9370 EUR |
19.1340 EUR |
18.6800 EUR |
2023-11-11 |
18.9430 EUR |
11,240.6064 ETC |
19.4200 EUR |
18.2920 EUR |
19.5230 EUR |
18.7250 EUR |
2023-11-10 |
19.7090 EUR |
14,392.4219 ETC |
19.3800 EUR |
18.9760 EUR |
20.4380 EUR |
19.3120 EUR |
2023-11-09 |
17.8660 EUR |
20,397.9763 ETC |
17.0950 EUR |
17.0000 EUR |
19.1880 EUR |
18.4970 EUR |
2023-11-08 |
17.0220 EUR |
653.1181 ETC |
16.9470 EUR |
16.8920 EUR |
17.2100 EUR |
17.2100 EUR |
2023-11-07 |
16.8930 EUR |
1,627.0053 ETC |
17.2450 EUR |
16.4100 EUR |
17.2450 EUR |
16.8600 EUR |
2023-11-06 |
17.0440 EUR |
9,063.0038 ETC |
16.7410 EUR |
16.4880 EUR |
17.5130 EUR |
17.3060 EUR |
2023-11-05 |
16.6220 EUR |
1,256.6867 ETC |
16.3060 EUR |
16.2390 EUR |
17.0300 EUR |
16.8810 EUR |
2023-11-04 |
16.1780 EUR |
1,672.4307 ETC |
16.0950 EUR |
16.0460 EUR |
16.3180 EUR |
16.2820 EUR |
2023-11-03 |
16.0000 EUR |
1,945.4711 ETC |
16.1100 EUR |
15.8130 EUR |
16.1100 EUR |
16.0840 EUR |
2023-11-02 |
16.5470 EUR |
1,686.9573 ETC |
16.8200 EUR |
15.9210 EUR |
16.8880 EUR |
16.2410 EUR |
2023-11-01 |
16.7040 EUR |
4,220.1294 ETC |
16.4670 EUR |
16.1360 EUR |
17.0300 EUR |
16.7890 EUR |
2023-10-31 |
16.2320 EUR |
6,326.2052 ETC |
15.8810 EUR |
15.5100 EUR |
16.6930 EUR |
16.3490 EUR |