Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-04 |
6.4530 EUR |
38,820.6970 ETC |
6.5700 EUR |
6.1210 EUR |
6.7500 EUR |
6.6070 EUR |
| 2020-05-03 |
6.6180 EUR |
68,646.7509 ETC |
6.7860 EUR |
6.3860 EUR |
6.9380 EUR |
6.5700 EUR |
| 2020-05-02 |
6.5370 EUR |
88,670.6123 ETC |
6.0700 EUR |
6.0320 EUR |
6.9700 EUR |
6.7860 EUR |
| 2020-05-01 |
6.0550 EUR |
21,028.3672 ETC |
5.9360 EUR |
5.9100 EUR |
6.1380 EUR |
6.0700 EUR |
| 2020-04-30 |
6.1000 EUR |
56,113.2181 ETC |
6.2030 EUR |
5.7810 EUR |
6.4770 EUR |
5.9360 EUR |
| 2020-04-29 |
6.1160 EUR |
43,034.5541 ETC |
5.7080 EUR |
5.6800 EUR |
6.3500 EUR |
6.2030 EUR |
| 2020-04-28 |
5.6270 EUR |
9,418.6190 ETC |
5.6420 EUR |
5.5370 EUR |
5.7190 EUR |
5.7080 EUR |
| 2020-04-27 |
5.6550 EUR |
19,684.8146 ETC |
5.7860 EUR |
5.5200 EUR |
5.8030 EUR |
5.6600 EUR |
| 2020-04-26 |
5.6210 EUR |
46,504.6017 ETC |
5.2930 EUR |
5.2930 EUR |
5.8110 EUR |
5.7860 EUR |
| 2020-04-25 |
5.3150 EUR |
14,001.2890 ETC |
5.1870 EUR |
5.1400 EUR |
5.4120 EUR |
5.2930 EUR |
| 2020-04-24 |
5.2060 EUR |
24,354.9868 ETC |
5.1750 EUR |
5.1190 EUR |
5.3020 EUR |
5.1870 EUR |
| 2020-04-23 |
5.1810 EUR |
38,258.0767 ETC |
4.9860 EUR |
4.9140 EUR |
5.3490 EUR |
5.1750 EUR |
| 2020-04-22 |
4.9510 EUR |
11,516.9854 ETC |
4.7930 EUR |
4.7780 EUR |
5.0520 EUR |
4.9860 EUR |
| 2020-04-21 |
4.8220 EUR |
24,300.1960 ETC |
4.8470 EUR |
4.7730 EUR |
4.8950 EUR |
4.7930 EUR |
| 2020-04-20 |
4.9720 EUR |
20,296.6320 ETC |
5.0760 EUR |
4.7860 EUR |
5.1750 EUR |
4.8470 EUR |
| 2020-04-19 |
5.1230 EUR |
18,938.8015 ETC |
5.2480 EUR |
5.0000 EUR |
5.2690 EUR |
5.0760 EUR |
| 2020-04-18 |
5.1520 EUR |
36,119.3859 ETC |
4.9940 EUR |
4.9800 EUR |
5.2630 EUR |
5.2480 EUR |
| 2020-04-17 |
4.9970 EUR |
11,020.5250 ETC |
5.0440 EUR |
4.9240 EUR |
5.0520 EUR |
4.9940 EUR |
| 2020-04-16 |
4.9060 EUR |
58,312.5206 ETC |
4.6900 EUR |
4.5380 EUR |
5.1100 EUR |
5.0440 EUR |
| 2020-04-15 |
4.8110 EUR |
16,146.2333 ETC |
4.8300 EUR |
4.6900 EUR |
4.9250 EUR |
4.6900 EUR |
| 2020-04-14 |
4.8500 EUR |
9,949.3596 ETC |
4.7640 EUR |
4.7290 EUR |
4.9100 EUR |
4.8300 EUR |
| 2020-04-13 |
4.7160 EUR |
10,995.4416 ETC |
4.9250 EUR |
4.6390 EUR |
4.9250 EUR |
4.7900 EUR |
| 2020-04-12 |
4.9680 EUR |
13,671.3683 ETC |
4.8600 EUR |
4.7980 EUR |
5.1060 EUR |
4.9250 EUR |
| 2020-04-11 |
4.8650 EUR |
16,445.9070 ETC |
4.8620 EUR |
4.7440 EUR |
5.0120 EUR |
4.8600 EUR |
| 2020-04-10 |
5.0940 EUR |
46,667.0337 ETC |
5.4500 EUR |
4.7170 EUR |
5.4810 EUR |
4.8620 EUR |
| 2020-04-09 |
5.3830 EUR |
25,519.4366 ETC |
5.3950 EUR |
5.2500 EUR |
5.5280 EUR |
5.4500 EUR |
| 2020-04-08 |
5.3720 EUR |
85,871.8010 ETC |
5.0140 EUR |
4.9780 EUR |
5.5720 EUR |
5.3950 EUR |
| 2020-04-07 |
5.1690 EUR |
54,524.9785 ETC |
5.2000 EUR |
4.9310 EUR |
5.3830 EUR |
5.0140 EUR |
| 2020-04-06 |
5.0700 EUR |
52,104.7509 ETC |
4.6600 EUR |
4.6600 EUR |
5.3140 EUR |
5.2000 EUR |
| 2020-04-05 |
4.6790 EUR |
14,183.8858 ETC |
4.7700 EUR |
4.5690 EUR |
4.7800 EUR |
4.6600 EUR |
| 2020-04-04 |
4.7780 EUR |
19,018.9982 ETC |
4.7770 EUR |
4.6900 EUR |
4.8500 EUR |
4.7700 EUR |
| 2020-04-03 |
4.7330 EUR |
21,157.1295 ETC |
4.6800 EUR |
4.6500 EUR |
4.8600 EUR |
4.7770 EUR |
| 2020-04-02 |
4.7370 EUR |
23,875.8128 ETC |
4.5900 EUR |
4.5490 EUR |
4.9150 EUR |
4.6800 EUR |
| 2020-04-01 |
4.5240 EUR |
13,218.1624 ETC |
4.4910 EUR |
4.3700 EUR |
4.6200 EUR |
4.5900 EUR |
| 2020-03-31 |
4.5060 EUR |
6,927.2265 ETC |
4.4930 EUR |
4.4460 EUR |
4.5400 EUR |
4.4910 EUR |
| 2020-03-30 |
4.5090 EUR |
19,974.6296 ETC |
4.3300 EUR |
4.3300 EUR |
4.5800 EUR |
4.4930 EUR |
| 2020-03-29 |
4.4280 EUR |
28,794.9388 ETC |
4.3940 EUR |
4.3180 EUR |
4.5510 EUR |
4.3300 EUR |
| 2020-03-28 |
4.3380 EUR |
28,098.5303 ETC |
4.4620 EUR |
4.2160 EUR |
4.4620 EUR |
4.3940 EUR |
| 2020-03-27 |
4.5960 EUR |
23,764.6777 ETC |
4.6610 EUR |
4.4000 EUR |
4.7350 EUR |
4.4620 EUR |
| 2020-03-26 |
4.6100 EUR |
12,737.4081 ETC |
4.6370 EUR |
4.5370 EUR |
4.6940 EUR |
4.6610 EUR |
| 2020-03-25 |
4.7040 EUR |
25,624.4960 ETC |
4.7570 EUR |
4.5330 EUR |
4.9000 EUR |
4.6370 EUR |
| 2020-03-24 |
4.7610 EUR |
35,473.4552 ETC |
4.6550 EUR |
4.5940 EUR |
4.8870 EUR |
4.7570 EUR |
| 2020-03-23 |
4.5740 EUR |
25,843.9700 ETC |
4.3380 EUR |
4.2780 EUR |
4.7780 EUR |
4.6550 EUR |
| 2020-03-22 |
4.5130 EUR |
36,717.7162 ETC |
4.7120 EUR |
4.2690 EUR |
4.9290 EUR |
4.3380 EUR |
| 2020-03-21 |
4.6620 EUR |
54,675.1202 ETC |
4.6200 EUR |
4.4140 EUR |
4.8500 EUR |
4.7120 EUR |
| 2020-03-20 |
4.8030 EUR |
73,432.6600 ETC |
4.7680 EUR |
4.2500 EUR |
5.2030 EUR |
4.6200 EUR |
| 2020-03-19 |
4.6050 EUR |
91,584.2485 ETC |
4.2420 EUR |
4.1370 EUR |
5.0000 EUR |
4.7980 EUR |
| 2020-03-18 |
4.1680 EUR |
26,397.6010 ETC |
4.3360 EUR |
4.0200 EUR |
4.3360 EUR |
4.2420 EUR |
| 2020-03-17 |
4.2140 EUR |
58,404.1911 ETC |
4.0250 EUR |
3.9570 EUR |
4.5000 EUR |
4.3360 EUR |
| 2020-03-16 |
3.9840 EUR |
63,789.1033 ETC |
4.5230 EUR |
3.6570 EUR |
4.5290 EUR |
4.0250 EUR |