Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-28 |
28.4530 EUR |
2,831.1685 ETC |
29.2340 EUR |
27.8690 EUR |
29.3590 EUR |
28.5340 EUR |
| 2022-09-27 |
30.1560 EUR |
6,708.0415 ETC |
29.5850 EUR |
28.8960 EUR |
31.2630 EUR |
29.2550 EUR |
| 2022-09-26 |
29.2410 EUR |
2,783.5727 ETC |
29.0650 EUR |
28.5610 EUR |
29.5940 EUR |
29.4060 EUR |
| 2022-09-25 |
29.5790 EUR |
7,885.7203 ETC |
29.5440 EUR |
28.9020 EUR |
30.3600 EUR |
29.0660 EUR |
| 2022-09-24 |
29.9610 EUR |
2,702.3746 ETC |
29.7200 EUR |
29.2530 EUR |
30.5100 EUR |
30.0200 EUR |
| 2022-09-23 |
29.3140 EUR |
6,933.8694 ETC |
29.1390 EUR |
28.0510 EUR |
30.1930 EUR |
30.0030 EUR |
| 2022-09-22 |
28.8460 EUR |
19,303.2010 ETC |
28.2520 EUR |
28.2490 EUR |
29.3200 EUR |
29.0500 EUR |
| 2022-09-21 |
29.4800 EUR |
38,646.6610 ETC |
29.1750 EUR |
27.4590 EUR |
30.8800 EUR |
28.1110 EUR |
| 2022-09-20 |
29.3040 EUR |
82,105.7303 ETC |
30.2700 EUR |
28.5740 EUR |
30.3190 EUR |
29.3650 EUR |
| 2022-09-19 |
29.7900 EUR |
42,660.5058 ETC |
29.5730 EUR |
27.5870 EUR |
30.8390 EUR |
30.2710 EUR |
| 2022-09-18 |
31.7920 EUR |
8,326.4215 ETC |
34.2840 EUR |
29.1280 EUR |
34.2840 EUR |
29.6820 EUR |
| 2022-09-17 |
34.0920 EUR |
16,963.4376 ETC |
33.9720 EUR |
33.4680 EUR |
34.8420 EUR |
34.2750 EUR |
| 2022-09-16 |
34.2880 EUR |
27,961.9508 ETC |
35.7670 EUR |
32.9470 EUR |
35.8810 EUR |
33.8200 EUR |
| 2022-09-15 |
37.6640 EUR |
60,642.8523 ETC |
39.3990 EUR |
35.5000 EUR |
39.9180 EUR |
36.4900 EUR |
| 2022-09-14 |
37.2610 EUR |
36,452.0213 ETC |
35.4230 EUR |
35.3090 EUR |
39.2550 EUR |
39.1800 EUR |
| 2022-09-13 |
36.1330 EUR |
19,297.6687 ETC |
37.9880 EUR |
34.9020 EUR |
38.3200 EUR |
35.6700 EUR |
| 2022-09-12 |
37.9290 EUR |
24,655.8384 ETC |
38.3680 EUR |
36.8670 EUR |
39.8030 EUR |
38.0340 EUR |
| 2022-09-11 |
38.8130 EUR |
12,086.8591 ETC |
39.2980 EUR |
37.9370 EUR |
40.5000 EUR |
38.5710 EUR |
| 2022-09-10 |
39.0740 EUR |
6,498.6826 ETC |
39.7720 EUR |
38.1950 EUR |
40.2660 EUR |
38.6830 EUR |
| 2022-09-09 |
39.1770 EUR |
21,092.4317 ETC |
38.0180 EUR |
37.4000 EUR |
40.7100 EUR |
39.7950 EUR |
| 2022-09-08 |
38.2830 EUR |
13,562.5769 ETC |
38.8140 EUR |
37.0000 EUR |
39.8070 EUR |
37.8190 EUR |
| 2022-09-07 |
35.9440 EUR |
23,493.8215 ETC |
35.0640 EUR |
33.8120 EUR |
39.0000 EUR |
38.8610 EUR |
| 2022-09-06 |
39.9030 EUR |
36,738.3206 ETC |
40.2780 EUR |
36.1590 EUR |
42.7690 EUR |
36.4010 EUR |
| 2022-09-05 |
36.1260 EUR |
19,545.2731 ETC |
33.8380 EUR |
32.3250 EUR |
38.1840 EUR |
37.0580 EUR |
| 2022-09-04 |
33.7670 EUR |
4,733.5832 ETC |
33.0670 EUR |
32.8770 EUR |
34.8140 EUR |
33.6820 EUR |
| 2022-09-03 |
33.4790 EUR |
4,856.3747 ETC |
32.8220 EUR |
32.7660 EUR |
34.7300 EUR |
33.7810 EUR |
| 2022-09-02 |
33.9000 EUR |
7,104.2423 ETC |
34.7150 EUR |
32.4630 EUR |
34.9890 EUR |
32.7020 EUR |
| 2022-09-01 |
33.3620 EUR |
29,780.4079 ETC |
32.1700 EUR |
31.5000 EUR |
36.3600 EUR |
34.6530 EUR |
| 2022-08-31 |
32.8850 EUR |
4,485.2731 ETC |
32.4270 EUR |
32.0390 EUR |
34.1040 EUR |
32.8150 EUR |
| 2022-08-30 |
32.7990 EUR |
20,318.9612 ETC |
33.7850 EUR |
31.5040 EUR |
35.5350 EUR |
32.6510 EUR |
| 2022-08-29 |
32.4480 EUR |
6,349.3166 ETC |
31.3040 EUR |
30.9140 EUR |
33.7360 EUR |
33.2410 EUR |
| 2022-08-28 |
33.2210 EUR |
2,611.9275 ETC |
33.6300 EUR |
32.5520 EUR |
34.1980 EUR |
33.0390 EUR |
| 2022-08-27 |
33.6580 EUR |
11,121.4298 ETC |
34.1720 EUR |
32.4010 EUR |
34.6330 EUR |
33.6040 EUR |
| 2022-08-26 |
36.0690 EUR |
25,265.0271 ETC |
37.2280 EUR |
33.9480 EUR |
38.2880 EUR |
34.2120 EUR |
| 2022-08-25 |
36.8970 EUR |
18,084.6184 ETC |
35.4760 EUR |
35.4760 EUR |
38.5370 EUR |
37.3250 EUR |
| 2022-08-24 |
35.2890 EUR |
21,185.2177 ETC |
34.3170 EUR |
33.2730 EUR |
36.9990 EUR |
35.4420 EUR |
| 2022-08-23 |
34.0920 EUR |
4,713.4011 ETC |
34.3440 EUR |
32.7920 EUR |
34.9570 EUR |
34.2400 EUR |
| 2022-08-22 |
33.0260 EUR |
15,915.5659 ETC |
34.1580 EUR |
31.6000 EUR |
34.8210 EUR |
34.0420 EUR |
| 2022-08-21 |
33.6580 EUR |
11,036.2137 ETC |
33.0870 EUR |
32.2530 EUR |
35.4700 EUR |
34.2370 EUR |
| 2022-08-20 |
33.2090 EUR |
13,577.9484 ETC |
33.1000 EUR |
31.3430 EUR |
34.7070 EUR |
32.7930 EUR |
| 2022-08-19 |
35.0030 EUR |
34,337.1708 ETC |
39.1400 EUR |
32.3960 EUR |
39.1400 EUR |
33.9150 EUR |
| 2022-08-18 |
40.4350 EUR |
12,641.9259 ETC |
39.6720 EUR |
38.9430 EUR |
41.3570 EUR |
39.3060 EUR |
| 2022-08-17 |
40.3330 EUR |
20,020.0388 ETC |
39.2380 EUR |
38.1480 EUR |
41.8290 EUR |
39.9570 EUR |
| 2022-08-16 |
39.9980 EUR |
11,025.1595 ETC |
41.3550 EUR |
39.0000 EUR |
41.4780 EUR |
39.3160 EUR |
| 2022-08-15 |
40.6610 EUR |
18,598.7401 ETC |
40.5670 EUR |
39.2960 EUR |
42.5000 EUR |
40.2470 EUR |
| 2022-08-14 |
41.3680 EUR |
14,374.6066 ETC |
42.4300 EUR |
39.6410 EUR |
43.1610 EUR |
40.2720 EUR |
| 2022-08-13 |
43.3920 EUR |
11,253.1937 ETC |
42.2480 EUR |
41.8910 EUR |
44.5110 EUR |
42.9120 EUR |
| 2022-08-12 |
40.9510 EUR |
24,196.7864 ETC |
40.8840 EUR |
39.8330 EUR |
42.2120 EUR |
41.7580 EUR |
| 2022-08-11 |
41.0110 EUR |
38,669.5120 ETC |
37.7010 EUR |
37.1000 EUR |
43.0320 EUR |
42.2840 EUR |
| 2022-08-10 |
37.2250 EUR |
26,508.4575 ETC |
35.6800 EUR |
35.6190 EUR |
38.9500 EUR |
37.4920 EUR |