Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
18.6160 EUR |
625.6320 ETC |
18.4730 EUR |
18.4720 EUR |
18.9290 EUR |
18.6690 EUR |
| 2025-08-26 |
18.3210 EUR |
5,704.0528 ETC |
18.1130 EUR |
18.0810 EUR |
18.7410 EUR |
18.6910 EUR |
| 2025-08-25 |
18.8190 EUR |
7,226.2555 ETC |
19.5360 EUR |
18.5890 EUR |
19.8520 EUR |
18.5990 EUR |
| 2025-08-24 |
19.8750 EUR |
2,175.7416 ETC |
20.5270 EUR |
19.5780 EUR |
20.7100 EUR |
19.8850 EUR |
| 2025-08-23 |
20.4160 EUR |
1,593.4787 ETC |
20.8420 EUR |
20.1760 EUR |
21.0000 EUR |
20.4010 EUR |
| 2025-08-22 |
20.6050 EUR |
10,252.7901 ETC |
18.1080 EUR |
17.7420 EUR |
21.7000 EUR |
20.9620 EUR |
| 2025-08-21 |
18.2480 EUR |
147.1152 ETC |
18.5320 EUR |
18.1930 EUR |
18.5320 EUR |
18.4180 EUR |
| 2025-08-20 |
17.8670 EUR |
1,616.0701 ETC |
17.6840 EUR |
17.5750 EUR |
18.5900 EUR |
18.5880 EUR |
| 2025-08-19 |
18.1440 EUR |
9,418.9771 ETC |
18.4150 EUR |
17.7000 EUR |
18.4210 EUR |
17.8380 EUR |
| 2025-08-18 |
18.3930 EUR |
3,174.8575 ETC |
19.0000 EUR |
18.1160 EUR |
19.0370 EUR |
18.4340 EUR |
| 2025-08-17 |
19.3400 EUR |
396.1696 ETC |
19.1980 EUR |
19.1980 EUR |
19.4180 EUR |
19.3770 EUR |
| 2025-08-16 |
19.0060 EUR |
484.9830 ETC |
19.0690 EUR |
18.8610 EUR |
19.1510 EUR |
19.0630 EUR |
| 2025-08-15 |
19.0190 EUR |
3,114.6139 ETC |
19.0410 EUR |
18.4570 EUR |
19.4580 EUR |
18.7450 EUR |
| 2025-08-14 |
19.5520 EUR |
2,750.8769 ETC |
20.5890 EUR |
18.7640 EUR |
20.8240 EUR |
18.9910 EUR |
| 2025-08-13 |
20.4770 EUR |
8,793.7492 ETC |
20.3490 EUR |
19.9930 EUR |
20.6850 EUR |
20.5910 EUR |
| 2025-08-12 |
19.7610 EUR |
1,646.7683 ETC |
19.3090 EUR |
18.8430 EUR |
20.2660 EUR |
20.2210 EUR |
| 2025-08-11 |
19.5570 EUR |
2,424.7966 ETC |
19.9400 EUR |
19.1250 EUR |
20.1830 EUR |
19.3800 EUR |
| 2025-08-10 |
19.8260 EUR |
8,449.1955 ETC |
20.0680 EUR |
19.3520 EUR |
20.8480 EUR |
19.8730 EUR |
| 2025-08-09 |
20.0300 EUR |
1,953.7096 ETC |
19.2360 EUR |
19.2160 EUR |
20.2560 EUR |
19.8840 EUR |
| 2025-08-08 |
18.4710 EUR |
47,100.8370 ETC |
18.4210 EUR |
18.1120 EUR |
19.4660 EUR |
19.4000 EUR |
| 2025-08-07 |
17.6400 EUR |
2,249.0699 ETC |
17.3570 EUR |
17.2690 EUR |
18.4100 EUR |
18.3590 EUR |
| 2025-08-06 |
17.2250 EUR |
332.2491 ETC |
17.2550 EUR |
17.0480 EUR |
17.5230 EUR |
17.4250 EUR |
| 2025-08-05 |
17.6020 EUR |
1,421.6732 ETC |
18.1350 EUR |
17.2590 EUR |
18.1850 EUR |
17.3430 EUR |
| 2025-08-04 |
17.7060 EUR |
2,058.1152 ETC |
17.3720 EUR |
17.2710 EUR |
18.0840 EUR |
18.0570 EUR |
| 2025-08-03 |
16.8940 EUR |
1,261.3059 ETC |
16.4780 EUR |
16.4100 EUR |
17.3500 EUR |
17.0820 EUR |
| 2025-08-02 |
16.7200 EUR |
1,622.8106 ETC |
17.2200 EUR |
16.4570 EUR |
17.2740 EUR |
16.7480 EUR |
| 2025-08-01 |
17.4140 EUR |
5,203.0437 ETC |
17.9990 EUR |
16.7210 EUR |
18.0530 EUR |
16.9670 EUR |
| 2025-07-31 |
18.9240 EUR |
1,293.1572 ETC |
18.8360 EUR |
18.4570 EUR |
19.0630 EUR |
18.5290 EUR |
| 2025-07-30 |
18.5070 EUR |
1,539.3287 ETC |
18.5900 EUR |
17.9100 EUR |
18.9380 EUR |
18.6360 EUR |
| 2025-07-29 |
19.1150 EUR |
951.6893 ETC |
18.8450 EUR |
18.7160 EUR |
19.4510 EUR |
18.8880 EUR |
| 2025-07-28 |
19.8150 EUR |
10,277.1356 ETC |
19.8190 EUR |
18.8110 EUR |
20.2520 EUR |
18.8980 EUR |
| 2025-07-27 |
19.5600 EUR |
485.1164 ETC |
19.4850 EUR |
19.1730 EUR |
19.9140 EUR |
19.7500 EUR |
| 2025-07-26 |
19.5580 EUR |
1,396.1381 ETC |
19.4290 EUR |
19.3430 EUR |
19.8380 EUR |
19.5630 EUR |
| 2025-07-25 |
18.9670 EUR |
5,315.8294 ETC |
18.8490 EUR |
18.4370 EUR |
19.4190 EUR |
19.2640 EUR |
| 2025-07-24 |
19.1790 EUR |
1,880.5948 ETC |
19.5160 EUR |
18.2000 EUR |
19.7950 EUR |
19.2810 EUR |
| 2025-07-23 |
19.3010 EUR |
3,398.1530 ETC |
20.6900 EUR |
18.6350 EUR |
20.6940 EUR |
18.9340 EUR |
| 2025-07-22 |
20.0540 EUR |
6,965.8529 ETC |
20.5570 EUR |
19.7330 EUR |
21.1310 EUR |
20.2790 EUR |
| 2025-07-21 |
20.9880 EUR |
9,930.4098 ETC |
20.9830 EUR |
20.4270 EUR |
21.3160 EUR |
20.7020 EUR |
| 2025-07-20 |
21.4470 EUR |
7,771.6940 ETC |
20.9410 EUR |
20.6490 EUR |
21.9500 EUR |
21.3790 EUR |
| 2025-07-19 |
21.0980 EUR |
13,807.7109 ETC |
19.8490 EUR |
19.3930 EUR |
22.2290 EUR |
20.1070 EUR |
| 2025-07-18 |
20.3110 EUR |
18,478.3904 ETC |
17.4280 EUR |
17.4280 EUR |
21.4740 EUR |
20.2010 EUR |
| 2025-07-17 |
16.9310 EUR |
5,548.5539 ETC |
17.0920 EUR |
16.6610 EUR |
17.4400 EUR |
17.2100 EUR |
| 2025-07-16 |
16.8270 EUR |
2,839.1881 ETC |
16.4360 EUR |
16.4220 EUR |
17.1360 EUR |
16.7300 EUR |
| 2025-07-15 |
15.6450 EUR |
1,679.6757 ETC |
15.8940 EUR |
15.2500 EUR |
15.8940 EUR |
15.2820 EUR |
| 2025-07-14 |
16.1680 EUR |
1,670.5825 ETC |
15.7510 EUR |
15.7510 EUR |
16.3510 EUR |
16.1840 EUR |
| 2025-07-13 |
15.5700 EUR |
1,080.7129 ETC |
15.3680 EUR |
15.3680 EUR |
15.7410 EUR |
15.7260 EUR |
| 2025-07-12 |
15.5180 EUR |
1,165.1570 ETC |
15.5230 EUR |
15.1330 EUR |
15.7470 EUR |
15.3820 EUR |
| 2025-07-11 |
15.8930 EUR |
1,511.6777 ETC |
15.7580 EUR |
15.5960 EUR |
16.1080 EUR |
15.9490 EUR |
| 2025-07-10 |
15.1830 EUR |
5,377.1748 ETC |
15.0490 EUR |
14.9760 EUR |
15.8050 EUR |
15.7860 EUR |
| 2025-07-09 |
14.7310 EUR |
1,593.1407 ETC |
14.4530 EUR |
14.3900 EUR |
14.8560 EUR |
14.8140 EUR |