Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-18 |
31.2590 EUR |
1,074.7004 ETC |
30.3750 EUR |
30.3700 EUR |
31.5540 EUR |
31.2500 EUR |
| 2021-12-17 |
30.4260 EUR |
4,165.1835 ETC |
30.9710 EUR |
29.5000 EUR |
31.2950 EUR |
30.6800 EUR |
| 2021-12-16 |
31.9290 EUR |
2,546.0611 ETC |
32.0130 EUR |
31.4340 EUR |
32.5670 EUR |
31.5770 EUR |
| 2021-12-15 |
30.9810 EUR |
4,025.2786 ETC |
31.4260 EUR |
29.6530 EUR |
32.3980 EUR |
31.8250 EUR |
| 2021-12-14 |
31.0370 EUR |
3,505.9692 ETC |
30.2090 EUR |
29.9350 EUR |
32.2160 EUR |
31.5890 EUR |
| 2021-12-13 |
31.2400 EUR |
7,657.6650 ETC |
33.6430 EUR |
29.8570 EUR |
33.6430 EUR |
30.6940 EUR |
| 2021-12-12 |
33.5230 EUR |
1,344.0987 ETC |
33.5660 EUR |
32.5850 EUR |
33.9260 EUR |
33.6100 EUR |
| 2021-12-11 |
33.0530 EUR |
6,052.6949 ETC |
32.0720 EUR |
31.5360 EUR |
33.8860 EUR |
33.6970 EUR |
| 2021-12-10 |
33.2730 EUR |
6,446.1724 ETC |
33.3320 EUR |
32.3360 EUR |
34.4650 EUR |
33.0020 EUR |
| 2021-12-09 |
34.4840 EUR |
5,130.2883 ETC |
36.1960 EUR |
33.1490 EUR |
36.3670 EUR |
33.5340 EUR |
| 2021-12-08 |
36.0510 EUR |
13,724.5285 ETC |
35.1610 EUR |
34.4880 EUR |
37.0000 EUR |
35.7360 EUR |
| 2021-12-07 |
35.1810 EUR |
12,242.2997 ETC |
34.9620 EUR |
34.3660 EUR |
35.9870 EUR |
34.8160 EUR |
| 2021-12-06 |
33.3570 EUR |
29,985.2093 ETC |
34.3080 EUR |
31.1400 EUR |
35.3590 EUR |
34.8980 EUR |
| 2021-12-05 |
34.2230 EUR |
25,086.7119 ETC |
34.8610 EUR |
32.5950 EUR |
36.0000 EUR |
34.3640 EUR |
| 2021-12-04 |
32.7430 EUR |
61,111.7996 ETC |
39.6980 EUR |
25.6700 EUR |
39.7850 EUR |
35.0180 EUR |
| 2021-12-03 |
40.0820 EUR |
8,002.3619 ETC |
41.6090 EUR |
38.6250 EUR |
42.1580 EUR |
39.8830 EUR |
| 2021-12-02 |
41.4400 EUR |
51,533.6538 ETC |
41.9110 EUR |
40.8800 EUR |
42.1570 EUR |
41.8370 EUR |
| 2021-12-01 |
42.8170 EUR |
3,676.9309 ETC |
42.5000 EUR |
41.6250 EUR |
43.7300 EUR |
42.1050 EUR |
| 2021-11-30 |
42.7530 EUR |
7,416.1005 ETC |
42.8370 EUR |
41.4240 EUR |
44.0000 EUR |
43.0040 EUR |
| 2021-11-29 |
42.6110 EUR |
2,281.4665 ETC |
42.1900 EUR |
41.7880 EUR |
43.3560 EUR |
42.9910 EUR |
| 2021-11-28 |
40.7430 EUR |
4,640.5588 ETC |
41.3080 EUR |
39.4190 EUR |
42.1550 EUR |
42.1440 EUR |
| 2021-11-27 |
41.6700 EUR |
3,681.1707 ETC |
41.3230 EUR |
41.1500 EUR |
42.2670 EUR |
41.5760 EUR |
| 2021-11-26 |
41.3740 EUR |
19,433.3055 ETC |
44.9300 EUR |
40.0000 EUR |
44.9300 EUR |
41.5760 EUR |
| 2021-11-25 |
46.0500 EUR |
20,026.9121 ETC |
43.0310 EUR |
42.7700 EUR |
47.6690 EUR |
45.1260 EUR |
| 2021-11-24 |
43.0180 EUR |
4,712.6234 ETC |
44.2360 EUR |
42.2290 EUR |
44.2780 EUR |
42.9870 EUR |
| 2021-11-23 |
43.4220 EUR |
2,804.1647 ETC |
43.2030 EUR |
42.5780 EUR |
44.2810 EUR |
43.9580 EUR |
| 2021-11-22 |
43.6580 EUR |
6,857.5192 ETC |
44.8270 EUR |
42.4980 EUR |
44.8270 EUR |
43.2440 EUR |
| 2021-11-21 |
45.2580 EUR |
3,303.8852 ETC |
45.3960 EUR |
44.3580 EUR |
45.9010 EUR |
45.3390 EUR |
| 2021-11-20 |
44.7010 EUR |
2,308.0400 ETC |
45.1300 EUR |
43.6690 EUR |
45.5540 EUR |
45.1100 EUR |
| 2021-11-19 |
44.0800 EUR |
4,886.1528 ETC |
42.7910 EUR |
42.2220 EUR |
45.0810 EUR |
44.9890 EUR |
| 2021-11-18 |
43.2010 EUR |
8,773.4080 ETC |
45.0550 EUR |
41.2500 EUR |
45.5970 EUR |
42.2190 EUR |
| 2021-11-17 |
44.6160 EUR |
4,960.7142 ETC |
45.1400 EUR |
43.6350 EUR |
45.4460 EUR |
44.9500 EUR |
| 2021-11-16 |
44.7540 EUR |
22,177.4204 ETC |
47.9970 EUR |
41.8780 EUR |
47.9970 EUR |
45.5580 EUR |
| 2021-11-15 |
48.6030 EUR |
6,236.6401 ETC |
49.1030 EUR |
47.8370 EUR |
49.4990 EUR |
48.2560 EUR |
| 2021-11-14 |
48.3880 EUR |
3,061.6056 ETC |
49.2190 EUR |
47.9640 EUR |
49.6740 EUR |
48.8450 EUR |
| 2021-11-13 |
48.9180 EUR |
5,870.8023 ETC |
48.6670 EUR |
48.0330 EUR |
49.5900 EUR |
49.0020 EUR |
| 2021-11-12 |
48.4720 EUR |
10,300.3107 ETC |
49.6590 EUR |
46.9620 EUR |
50.4500 EUR |
48.4330 EUR |
| 2021-11-11 |
49.8360 EUR |
11,212.7598 ETC |
49.3390 EUR |
48.3250 EUR |
50.7070 EUR |
49.6860 EUR |
| 2021-11-10 |
51.6800 EUR |
64,181.5580 ETC |
52.6500 EUR |
45.5310 EUR |
55.7710 EUR |
49.0780 EUR |
| 2021-11-09 |
53.0220 EUR |
63,588.7013 ETC |
48.8000 EUR |
48.1820 EUR |
56.2600 EUR |
54.0890 EUR |
| 2021-11-08 |
47.6370 EUR |
9,120.4972 ETC |
46.6170 EUR |
46.5500 EUR |
48.2250 EUR |
48.0000 EUR |
| 2021-11-07 |
46.1720 EUR |
6,486.2458 ETC |
45.5810 EUR |
45.5810 EUR |
47.1550 EUR |
46.5350 EUR |
| 2021-11-06 |
45.1520 EUR |
4,115.9832 ETC |
45.9630 EUR |
43.7640 EUR |
46.4540 EUR |
45.6100 EUR |
| 2021-11-05 |
46.2580 EUR |
4,966.1166 ETC |
46.4920 EUR |
45.6170 EUR |
46.8400 EUR |
46.0790 EUR |
| 2021-11-04 |
46.7230 EUR |
11,150.6377 ETC |
47.7970 EUR |
45.4090 EUR |
48.2170 EUR |
46.4220 EUR |
| 2021-11-03 |
47.8300 EUR |
11,651.0829 ETC |
47.7260 EUR |
46.0400 EUR |
49.2150 EUR |
47.7810 EUR |
| 2021-11-02 |
46.9940 EUR |
9,752.1284 ETC |
46.4450 EUR |
45.9940 EUR |
48.0980 EUR |
47.9130 EUR |
| 2021-11-01 |
46.6160 EUR |
8,098.9274 ETC |
46.9530 EUR |
45.3840 EUR |
47.6520 EUR |
46.4140 EUR |
| 2021-10-31 |
47.6140 EUR |
27,892.5901 ETC |
45.8550 EUR |
45.2960 EUR |
50.6870 EUR |
46.9900 EUR |
| 2021-10-30 |
45.5810 EUR |
4,869.3013 ETC |
46.5060 EUR |
44.7530 EUR |
46.5770 EUR |
45.4350 EUR |