Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-03-15 |
4.5020 EUR |
46,952.1771 ETC |
4.2420 EUR |
4.1810 EUR |
4.7330 EUR |
4.5240 EUR |
| 2020-03-14 |
4.3450 EUR |
26,924.4875 ETC |
4.4400 EUR |
4.1630 EUR |
4.5100 EUR |
4.2420 EUR |
| 2020-03-13 |
3.9630 EUR |
249,397.0246 ETC |
3.4830 EUR |
3.0000 EUR |
4.8500 EUR |
4.4010 EUR |
| 2020-03-12 |
4.3320 EUR |
198,903.1551 ETC |
5.8540 EUR |
3.4000 EUR |
5.8540 EUR |
3.4830 EUR |
| 2020-03-11 |
5.6890 EUR |
30,055.0218 ETC |
6.0410 EUR |
5.4000 EUR |
6.0800 EUR |
5.8540 EUR |
| 2020-03-10 |
6.0220 EUR |
39,353.7134 ETC |
6.0680 EUR |
5.8360 EUR |
6.1220 EUR |
6.0410 EUR |
| 2020-03-09 |
5.9340 EUR |
53,823.2285 ETC |
5.7260 EUR |
5.5850 EUR |
6.2080 EUR |
6.0680 EUR |
| 2020-03-08 |
6.2640 EUR |
201,021.1898 ETC |
7.1500 EUR |
5.5270 EUR |
7.2240 EUR |
5.7260 EUR |
| 2020-03-07 |
7.2350 EUR |
21,398.4649 ETC |
7.4420 EUR |
7.0190 EUR |
7.6990 EUR |
7.1500 EUR |
| 2020-03-06 |
7.3890 EUR |
14,502.7557 ETC |
7.3900 EUR |
7.2260 EUR |
7.8000 EUR |
7.4420 EUR |
| 2020-03-05 |
7.5090 EUR |
35,606.8926 ETC |
7.3030 EUR |
7.3030 EUR |
7.7500 EUR |
7.3900 EUR |
| 2020-03-04 |
7.4580 EUR |
39,597.9316 ETC |
7.7980 EUR |
7.1130 EUR |
7.8230 EUR |
7.3030 EUR |
| 2020-03-03 |
7.6930 EUR |
58,550.3741 ETC |
7.6970 EUR |
7.5030 EUR |
7.9250 EUR |
7.7980 EUR |
| 2020-03-02 |
7.6990 EUR |
120,847.3857 ETC |
7.0230 EUR |
6.9740 EUR |
7.9400 EUR |
7.6970 EUR |
| 2020-03-01 |
7.0480 EUR |
40,821.5015 ETC |
6.7740 EUR |
6.6830 EUR |
7.2120 EUR |
7.0230 EUR |
| 2020-02-29 |
6.8540 EUR |
28,806.8831 ETC |
6.8310 EUR |
6.6820 EUR |
7.0100 EUR |
6.7740 EUR |
| 2020-02-28 |
6.8780 EUR |
66,333.0877 ETC |
7.0380 EUR |
6.5260 EUR |
7.2120 EUR |
6.8310 EUR |
| 2020-02-27 |
7.1530 EUR |
77,456.2147 ETC |
7.1670 EUR |
6.8610 EUR |
7.4910 EUR |
7.0380 EUR |
| 2020-02-26 |
7.4140 EUR |
131,417.4221 ETC |
8.4300 EUR |
6.6740 EUR |
8.5760 EUR |
7.1460 EUR |
| 2020-02-25 |
8.4070 EUR |
21,772.8795 ETC |
8.6270 EUR |
8.2570 EUR |
8.6870 EUR |
8.4540 EUR |
| 2020-02-24 |
8.6160 EUR |
29,382.7046 ETC |
9.0290 EUR |
8.3000 EUR |
9.0510 EUR |
8.6270 EUR |
| 2020-02-23 |
9.0080 EUR |
19,179.5313 ETC |
8.7620 EUR |
8.7620 EUR |
9.2000 EUR |
9.0290 EUR |
| 2020-02-22 |
8.8370 EUR |
23,129.8691 ETC |
8.7210 EUR |
8.5950 EUR |
9.0140 EUR |
8.7620 EUR |
| 2020-02-21 |
8.7910 EUR |
39,651.5753 ETC |
8.2420 EUR |
8.1810 EUR |
9.1540 EUR |
8.7210 EUR |
| 2020-02-20 |
8.1290 EUR |
40,948.0356 ETC |
8.2390 EUR |
7.7960 EUR |
8.3800 EUR |
8.2420 EUR |
| 2020-02-19 |
8.6070 EUR |
65,528.4456 ETC |
9.1270 EUR |
8.0630 EUR |
9.1290 EUR |
8.2390 EUR |
| 2020-02-18 |
8.9870 EUR |
87,369.0003 ETC |
8.9150 EUR |
8.4920 EUR |
9.3080 EUR |
9.1270 EUR |
| 2020-02-17 |
8.6880 EUR |
101,012.0536 ETC |
8.8490 EUR |
8.0870 EUR |
9.1950 EUR |
8.9150 EUR |
| 2020-02-16 |
8.8070 EUR |
121,430.4165 ETC |
9.5820 EUR |
8.2200 EUR |
9.8450 EUR |
8.8490 EUR |
| 2020-02-15 |
10.0040 EUR |
133,861.7771 ETC |
11.1030 EUR |
8.8890 EUR |
11.1460 EUR |
9.5820 EUR |
| 2020-02-14 |
11.0000 EUR |
17,938.3143 ETC |
11.0790 EUR |
10.7770 EUR |
11.1490 EUR |
11.1030 EUR |
| 2020-02-13 |
11.1280 EUR |
76,184.7744 ETC |
11.2570 EUR |
10.5000 EUR |
12.0000 EUR |
11.0790 EUR |
| 2020-02-12 |
11.2510 EUR |
44,371.6452 ETC |
11.0010 EUR |
10.9960 EUR |
11.4500 EUR |
11.2570 EUR |
| 2020-02-11 |
10.9190 EUR |
56,947.5763 ETC |
10.9070 EUR |
10.6240 EUR |
11.1000 EUR |
11.0110 EUR |
| 2020-02-10 |
10.7950 EUR |
58,425.0876 ETC |
10.7010 EUR |
10.4230 EUR |
11.0420 EUR |
10.9070 EUR |