Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-09 |
35.8140 EUR |
7,476.4955 ETC |
37.3620 EUR |
34.8470 EUR |
37.5110 EUR |
36.1900 EUR |
| 2022-08-08 |
37.4350 EUR |
10,040.4981 ETC |
37.1060 EUR |
36.2920 EUR |
39.0110 EUR |
37.5000 EUR |
| 2022-08-07 |
37.2250 EUR |
9,246.5721 ETC |
37.1740 EUR |
36.1890 EUR |
37.9200 EUR |
37.1000 EUR |
| 2022-08-06 |
37.5180 EUR |
6,334.8640 ETC |
37.6770 EUR |
36.6820 EUR |
38.6910 EUR |
37.7020 EUR |
| 2022-08-05 |
36.2790 EUR |
10,876.4444 ETC |
34.2050 EUR |
34.1560 EUR |
37.7510 EUR |
37.1370 EUR |
| 2022-08-04 |
35.0640 EUR |
9,711.0675 ETC |
35.4720 EUR |
33.5000 EUR |
36.3600 EUR |
33.8210 EUR |
| 2022-08-03 |
36.1630 EUR |
13,350.8465 ETC |
35.9510 EUR |
34.8000 EUR |
37.8460 EUR |
35.5620 EUR |
| 2022-08-02 |
35.2960 EUR |
51,660.7120 ETC |
34.0930 EUR |
31.3380 EUR |
38.5360 EUR |
36.0470 EUR |
| 2022-08-01 |
34.8720 EUR |
19,861.7701 ETC |
35.5210 EUR |
32.8560 EUR |
36.6830 EUR |
33.5590 EUR |
| 2022-07-31 |
38.9000 EUR |
19,458.8695 ETC |
38.5170 EUR |
37.3060 EUR |
40.5000 EUR |
37.5680 EUR |
| 2022-07-30 |
39.0110 EUR |
15,719.2534 ETC |
39.6500 EUR |
37.3370 EUR |
40.9500 EUR |
38.1550 EUR |
| 2022-07-29 |
39.8770 EUR |
58,069.9586 ETC |
40.0320 EUR |
36.8800 EUR |
44.2660 EUR |
39.6800 EUR |
| 2022-07-28 |
36.4780 EUR |
78,003.0126 ETC |
32.3130 EUR |
31.4050 EUR |
41.5340 EUR |
39.8710 EUR |
| 2022-07-27 |
28.2240 EUR |
52,840.4997 ETC |
24.9000 EUR |
24.6690 EUR |
32.6000 EUR |
32.1170 EUR |
| 2022-07-26 |
23.2330 EUR |
8,638.6221 ETC |
22.6230 EUR |
22.4020 EUR |
24.5000 EUR |
24.3550 EUR |
| 2022-07-25 |
24.0240 EUR |
14,230.5357 ETC |
24.9630 EUR |
23.0750 EUR |
25.1770 EUR |
23.5780 EUR |
| 2022-07-24 |
25.3280 EUR |
17,784.6751 ETC |
25.1310 EUR |
24.7880 EUR |
26.0780 EUR |
25.1030 EUR |
| 2022-07-23 |
25.6570 EUR |
35,561.9135 ETC |
24.4010 EUR |
24.1660 EUR |
27.5120 EUR |
24.6870 EUR |
| 2022-07-22 |
25.3670 EUR |
31,126.2158 ETC |
25.7040 EUR |
23.6310 EUR |
26.3100 EUR |
24.5250 EUR |
| 2022-07-21 |
23.2420 EUR |
26,613.5615 ETC |
23.0140 EUR |
21.7600 EUR |
24.6100 EUR |
24.0870 EUR |
| 2022-07-20 |
24.0600 EUR |
43,488.3456 ETC |
24.7360 EUR |
22.6980 EUR |
25.3490 EUR |
22.8880 EUR |
| 2022-07-19 |
25.0300 EUR |
39,640.4774 ETC |
25.2900 EUR |
23.7030 EUR |
27.4560 EUR |
24.9600 EUR |
| 2022-07-18 |
22.0190 EUR |
34,331.6446 ETC |
19.0990 EUR |
19.0960 EUR |
23.1600 EUR |
22.3350 EUR |
| 2022-07-17 |
19.1420 EUR |
27,936.7238 ETC |
17.1650 EUR |
16.7570 EUR |
20.3730 EUR |
19.6790 EUR |
| 2022-07-16 |
15.8850 EUR |
14,204.0171 ETC |
14.9590 EUR |
14.5600 EUR |
17.3220 EUR |
17.0930 EUR |
| 2022-07-15 |
14.8250 EUR |
3,031.2129 ETC |
14.6580 EUR |
14.5330 EUR |
15.1300 EUR |
15.0160 EUR |
| 2022-07-14 |
14.3770 EUR |
4,567.4459 ETC |
14.3860 EUR |
13.9180 EUR |
14.7310 EUR |
14.6300 EUR |
| 2022-07-13 |
13.9260 EUR |
3,606.3140 ETC |
13.7530 EUR |
13.3500 EUR |
14.2270 EUR |
14.0880 EUR |
| 2022-07-12 |
14.0540 EUR |
3,935.6551 ETC |
14.1140 EUR |
13.8350 EUR |
14.3380 EUR |
13.8550 EUR |
| 2022-07-11 |
14.5180 EUR |
4,881.6306 ETC |
14.8180 EUR |
14.1780 EUR |
14.8410 EUR |
14.1790 EUR |
| 2022-07-10 |
15.0190 EUR |
2,002.8886 ETC |
15.5130 EUR |
14.7350 EUR |
15.5270 EUR |
14.9890 EUR |
| 2022-07-09 |
15.5710 EUR |
1,574.9580 ETC |
15.3690 EUR |
15.3310 EUR |
15.6750 EUR |
15.6430 EUR |
| 2022-07-08 |
15.5840 EUR |
3,019.7784 ETC |
15.6360 EUR |
15.2000 EUR |
16.0000 EUR |
15.4310 EUR |
| 2022-07-07 |
15.3660 EUR |
3,772.6123 ETC |
14.9170 EUR |
14.8020 EUR |
15.6990 EUR |
15.5520 EUR |
| 2022-07-06 |
14.7930 EUR |
2,035.0457 ETC |
14.5440 EUR |
14.3600 EUR |
14.9500 EUR |
14.9500 EUR |
| 2022-07-05 |
14.4620 EUR |
1,331.8218 ETC |
14.7520 EUR |
14.0520 EUR |
14.8640 EUR |
14.8640 EUR |
| 2022-07-04 |
14.2040 EUR |
1,910.0554 ETC |
14.1200 EUR |
13.8760 EUR |
14.7370 EUR |
14.7100 EUR |
| 2022-07-03 |
13.9940 EUR |
428.5849 ETC |
14.1700 EUR |
13.7930 EUR |
14.3390 EUR |
14.0930 EUR |
| 2022-07-02 |
14.0450 EUR |
666.2507 ETC |
13.9620 EUR |
13.7850 EUR |
14.2860 EUR |
14.2670 EUR |
| 2022-07-01 |
14.3160 EUR |
1,770.1755 ETC |
14.2400 EUR |
13.7100 EUR |
14.6310 EUR |
14.0360 EUR |
| 2022-06-30 |
13.8140 EUR |
3,150.0427 ETC |
14.5630 EUR |
13.5730 EUR |
14.6000 EUR |
14.1420 EUR |
| 2022-06-29 |
14.5180 EUR |
4,303.0298 ETC |
14.6460 EUR |
14.1890 EUR |
14.8670 EUR |
14.6220 EUR |
| 2022-06-28 |
15.3290 EUR |
8,620.0342 ETC |
15.6620 EUR |
14.7100 EUR |
15.8640 EUR |
14.7450 EUR |
| 2022-06-27 |
15.8950 EUR |
7,212.1832 ETC |
15.8280 EUR |
15.2760 EUR |
16.5150 EUR |
15.6720 EUR |
| 2022-06-26 |
16.2200 EUR |
1,748.0812 ETC |
15.5960 EUR |
15.2710 EUR |
17.0000 EUR |
16.3650 EUR |
| 2022-06-25 |
15.4990 EUR |
8,915.7801 ETC |
15.5050 EUR |
15.0000 EUR |
15.7930 EUR |
15.6520 EUR |
| 2022-06-24 |
15.5040 EUR |
10,133.0957 ETC |
15.1340 EUR |
15.1110 EUR |
15.9380 EUR |
15.7040 EUR |
| 2022-06-23 |
14.8290 EUR |
3,594.1540 ETC |
14.3760 EUR |
14.3650 EUR |
15.1880 EUR |
15.1720 EUR |
| 2022-06-22 |
14.7220 EUR |
5,524.5033 ETC |
15.2720 EUR |
14.2610 EUR |
15.2790 EUR |
14.6080 EUR |
| 2022-06-21 |
15.7110 EUR |
12,553.4080 ETC |
15.4880 EUR |
15.0500 EUR |
16.0450 EUR |
15.2790 EUR |