Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-21 |
8.0090 EUR |
45,946.2893 ETC |
7.7970 EUR |
7.6740 EUR |
8.2470 EUR |
8.0300 EUR |
| 2020-01-20 |
7.8010 EUR |
63,600.5836 ETC |
7.6730 EUR |
7.2900 EUR |
8.2000 EUR |
7.7970 EUR |
| 2020-01-19 |
7.6820 EUR |
107,794.9535 ETC |
7.4780 EUR |
7.0370 EUR |
8.5000 EUR |
7.6730 EUR |
| 2020-01-18 |
7.9990 EUR |
136,702.3856 ETC |
8.5290 EUR |
7.2620 EUR |
8.7820 EUR |
7.4780 EUR |
| 2020-01-17 |
9.3430 EUR |
314,916.9678 ETC |
7.5330 EUR |
7.3490 EUR |
10.9030 EUR |
8.5290 EUR |
| 2020-01-16 |
7.2460 EUR |
73,011.5238 ETC |
7.2190 EUR |
6.5860 EUR |
7.7480 EUR |
7.5330 EUR |
| 2020-01-15 |
6.6730 EUR |
149,395.9382 ETC |
6.1240 EUR |
5.9750 EUR |
7.3000 EUR |
7.1590 EUR |
| 2020-01-14 |
5.7900 EUR |
95,930.5249 ETC |
4.9370 EUR |
4.9370 EUR |
6.2960 EUR |
6.1240 EUR |
| 2020-01-13 |
4.8780 EUR |
11,934.7811 ETC |
4.9960 EUR |
4.7800 EUR |
5.0160 EUR |
4.9370 EUR |
| 2020-01-12 |
4.9290 EUR |
18,958.2311 ETC |
5.0010 EUR |
4.8270 EUR |
5.0630 EUR |
5.0120 EUR |
| 2020-01-11 |
5.0480 EUR |
36,496.6148 ETC |
4.8000 EUR |
4.7910 EUR |
5.2270 EUR |
5.0010 EUR |
| 2020-01-10 |
4.6530 EUR |
28,718.9266 ETC |
4.6800 EUR |
4.4310 EUR |
4.8400 EUR |
4.8000 EUR |
| 2020-01-09 |
4.5720 EUR |
19,122.2120 ETC |
4.4550 EUR |
4.3910 EUR |
4.6800 EUR |
4.6800 EUR |
| 2020-01-08 |
4.3960 EUR |
10,897.0151 ETC |
4.3300 EUR |
4.2260 EUR |
4.5270 EUR |
4.4550 EUR |
| 2020-01-07 |
4.3410 EUR |
13,599.3152 ETC |
4.5000 EUR |
4.2380 EUR |
4.5210 EUR |
4.3300 EUR |
| 2020-01-06 |
4.4770 EUR |
15,456.9911 ETC |
4.3550 EUR |
4.3410 EUR |
4.5900 EUR |
4.4910 EUR |
| 2020-01-05 |
4.3630 EUR |
19,101.9092 ETC |
4.2790 EUR |
4.2500 EUR |
4.4820 EUR |
4.3550 EUR |
| 2020-01-04 |
4.1680 EUR |
14,116.4700 ETC |
4.1170 EUR |
4.0550 EUR |
4.2910 EUR |
4.2790 EUR |
| 2020-01-03 |
3.9870 EUR |
11,346.2486 ETC |
3.7950 EUR |
3.7290 EUR |
4.1400 EUR |
4.1170 EUR |
| 2020-01-02 |
3.8720 EUR |
12,514.0666 ETC |
3.9970 EUR |
3.7460 EUR |
4.0050 EUR |
3.7950 EUR |
| 2020-01-01 |
4.0380 EUR |
1,387.5930 ETC |
3.9920 EUR |
3.9900 EUR |
4.0780 EUR |
3.9970 EUR |
| 2019-12-31 |
4.0890 EUR |
10,470.6237 ETC |
4.1110 EUR |
3.9500 EUR |
4.2500 EUR |
3.9920 EUR |
| 2019-12-30 |
4.1660 EUR |
12,893.2158 ETC |
4.1550 EUR |
4.0480 EUR |
4.3430 EUR |
4.1110 EUR |
| 2019-12-29 |
4.1710 EUR |
26,385.3840 ETC |
3.9390 EUR |
3.9220 EUR |
4.3200 EUR |
4.1550 EUR |
| 2019-12-28 |
3.9850 EUR |
4,466.3319 ETC |
4.0190 EUR |
3.9200 EUR |
4.0670 EUR |
3.9390 EUR |
| 2019-12-27 |
3.9990 EUR |
25,190.6636 ETC |
4.0500 EUR |
3.9020 EUR |
4.1850 EUR |
4.0020 EUR |
| 2019-12-26 |
3.9960 EUR |
34,924.8756 ETC |
3.6290 EUR |
3.6290 EUR |
4.2400 EUR |
4.0500 EUR |
| 2019-12-25 |
3.6230 EUR |
10,640.3375 ETC |
3.5630 EUR |
3.5250 EUR |
3.6730 EUR |
3.6290 EUR |
| 2019-12-24 |
3.5980 EUR |
5,105.1383 ETC |
3.6160 EUR |
3.5110 EUR |
3.6270 EUR |
3.5630 EUR |
| 2019-12-23 |
3.7280 EUR |
14,561.2147 ETC |
3.7940 EUR |
3.5720 EUR |
3.8300 EUR |
3.6160 EUR |
| 2019-12-22 |
3.7900 EUR |
13,114.6381 ETC |
3.6940 EUR |
3.6680 EUR |
3.8500 EUR |
3.7940 EUR |
| 2019-12-21 |
3.7170 EUR |
11,791.7530 ETC |
3.6530 EUR |
3.6200 EUR |
3.7760 EUR |
3.6940 EUR |
| 2019-12-20 |
3.6280 EUR |
16,573.6045 ETC |
3.3630 EUR |
3.3290 EUR |
3.8160 EUR |
3.6530 EUR |
| 2019-12-19 |
3.3510 EUR |
5,998.0099 ETC |
3.4260 EUR |
3.2850 EUR |
3.4260 EUR |
3.3630 EUR |
| 2019-12-18 |
3.2350 EUR |
14,734.1126 ETC |
3.1080 EUR |
3.0440 EUR |
3.4400 EUR |
3.4030 EUR |
| 2019-12-17 |
3.1800 EUR |
14,569.5052 ETC |
3.3120 EUR |
3.0660 EUR |
3.3160 EUR |
3.1080 EUR |
| 2019-12-16 |
3.3350 EUR |
10,456.6359 ETC |
3.4170 EUR |
3.2540 EUR |
3.4500 EUR |
3.3120 EUR |
| 2019-12-15 |
3.4320 EUR |
1,734.7262 ETC |
3.4220 EUR |
3.3860 EUR |
3.4660 EUR |
3.4170 EUR |
| 2019-12-14 |
3.4300 EUR |
2,623.9283 ETC |
3.4630 EUR |
3.3690 EUR |
3.4740 EUR |
3.4220 EUR |
| 2019-12-13 |
3.4330 EUR |
5,042.8231 ETC |
3.4100 EUR |
3.3970 EUR |
3.4970 EUR |
3.4630 EUR |
| 2019-12-12 |
3.4130 EUR |
1,367.3122 ETC |
3.3900 EUR |
3.3500 EUR |
3.4660 EUR |
3.4100 EUR |
| 2019-12-11 |
3.4070 EUR |
1,034.5707 ETC |
3.4140 EUR |
3.3830 EUR |
3.4300 EUR |
3.3900 EUR |
| 2019-12-10 |
3.3990 EUR |
4,024.0656 ETC |
3.4380 EUR |
3.3730 EUR |
3.4450 EUR |
3.4140 EUR |
| 2019-12-09 |
3.5100 EUR |
5,408.4408 ETC |
3.5300 EUR |
3.4200 EUR |
3.5740 EUR |
3.4380 EUR |
| 2019-12-08 |
3.5390 EUR |
1,394.1323 ETC |
3.4900 EUR |
3.4700 EUR |
3.5920 EUR |
3.5300 EUR |
| 2019-12-07 |
3.5290 EUR |
1,810.4625 ETC |
3.5200 EUR |
3.4900 EUR |
3.5790 EUR |
3.4900 EUR |
| 2019-12-06 |
3.4660 EUR |
3,853.0560 ETC |
3.4300 EUR |
3.3970 EUR |
3.5470 EUR |
3.5200 EUR |
| 2019-12-05 |
3.4110 EUR |
4,898.6981 ETC |
3.3900 EUR |
3.3760 EUR |
3.4510 EUR |
3.4300 EUR |
| 2019-12-04 |
3.4290 EUR |
13,707.4092 ETC |
3.4780 EUR |
3.3500 EUR |
3.5290 EUR |
3.3900 EUR |
| 2019-12-03 |
3.5080 EUR |
4,323.7607 ETC |
3.4820 EUR |
3.4580 EUR |
3.5620 EUR |
3.4780 EUR |