Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-20 |
15.0560 EUR |
5,251.4525 ETC |
14.6330 EUR |
13.8880 EUR |
15.7100 EUR |
15.2210 EUR |
| 2022-06-19 |
14.0670 EUR |
5,977.0278 ETC |
13.0530 EUR |
12.6710 EUR |
14.7640 EUR |
14.5740 EUR |
| 2022-06-18 |
12.7670 EUR |
7,103.9226 ETC |
13.6740 EUR |
11.9010 EUR |
13.8980 EUR |
13.0300 EUR |
| 2022-06-17 |
13.5440 EUR |
1,872.5294 ETC |
13.0810 EUR |
13.0230 EUR |
13.8640 EUR |
13.6810 EUR |
| 2022-06-16 |
13.9720 EUR |
2,456.8859 ETC |
15.1860 EUR |
13.3100 EUR |
15.3380 EUR |
13.3450 EUR |
| 2022-06-15 |
13.3990 EUR |
7,271.3761 ETC |
13.8950 EUR |
12.3500 EUR |
15.2990 EUR |
15.0120 EUR |
| 2022-06-14 |
13.8210 EUR |
3,173.3345 ETC |
13.9330 EUR |
12.6280 EUR |
14.4630 EUR |
13.3300 EUR |
| 2022-06-13 |
14.1500 EUR |
14,535.4672 ETC |
15.8220 EUR |
13.3540 EUR |
15.9450 EUR |
13.5230 EUR |
| 2022-06-12 |
16.4670 EUR |
4,226.9427 ETC |
17.3260 EUR |
15.8420 EUR |
17.4310 EUR |
16.4380 EUR |
| 2022-06-11 |
17.7300 EUR |
8,967.8161 ETC |
19.0260 EUR |
17.0100 EUR |
19.3530 EUR |
17.5230 EUR |
| 2022-06-10 |
19.4030 EUR |
2,761.3118 ETC |
19.9060 EUR |
18.9470 EUR |
20.0550 EUR |
19.2560 EUR |
| 2022-06-09 |
20.0460 EUR |
2,203.9800 ETC |
19.7100 EUR |
19.7050 EUR |
20.1800 EUR |
19.8240 EUR |
| 2022-06-08 |
19.8640 EUR |
3,148.2003 ETC |
20.2100 EUR |
19.7500 EUR |
20.3730 EUR |
19.9010 EUR |
| 2022-06-07 |
20.1650 EUR |
8,530.9977 ETC |
20.9230 EUR |
19.5810 EUR |
20.9230 EUR |
20.4550 EUR |
| 2022-06-06 |
21.0260 EUR |
1,115.6713 ETC |
20.3570 EUR |
20.3570 EUR |
21.7500 EUR |
20.9130 EUR |
| 2022-06-05 |
20.3950 EUR |
1,646.0615 ETC |
20.5200 EUR |
20.2360 EUR |
20.6440 EUR |
20.4350 EUR |
| 2022-06-04 |
20.2820 EUR |
2,264.2860 ETC |
20.4400 EUR |
20.1630 EUR |
20.5910 EUR |
20.5860 EUR |
| 2022-06-03 |
20.5910 EUR |
1,839.4908 ETC |
20.8300 EUR |
19.8500 EUR |
21.0060 EUR |
20.4340 EUR |
| 2022-06-02 |
20.5210 EUR |
6,505.6665 ETC |
20.5860 EUR |
20.1990 EUR |
20.8560 EUR |
20.5240 EUR |
| 2022-06-01 |
21.0020 EUR |
3,492.8918 ETC |
22.1800 EUR |
20.2210 EUR |
22.5200 EUR |
20.5600 EUR |
| 2022-05-31 |
22.2990 EUR |
10,420.0599 ETC |
23.0540 EUR |
21.5540 EUR |
23.3460 EUR |
22.0590 EUR |
| 2022-05-30 |
22.4080 EUR |
7,441.8916 ETC |
22.0880 EUR |
21.8690 EUR |
23.1400 EUR |
23.1010 EUR |
| 2022-05-29 |
21.4730 EUR |
1,607.2137 ETC |
21.1690 EUR |
20.7190 EUR |
22.1430 EUR |
22.0390 EUR |
| 2022-05-28 |
21.1980 EUR |
950.5809 ETC |
20.8840 EUR |
20.8840 EUR |
21.4770 EUR |
21.1250 EUR |
| 2022-05-27 |
21.0830 EUR |
15,107.7011 ETC |
20.6560 EUR |
20.0000 EUR |
21.7180 EUR |
20.7830 EUR |
| 2022-05-26 |
20.4610 EUR |
13,980.5717 ETC |
22.2520 EUR |
19.4440 EUR |
22.3460 EUR |
20.7840 EUR |
| 2022-05-25 |
22.7740 EUR |
15,263.0632 ETC |
22.6530 EUR |
22.0700 EUR |
23.9000 EUR |
22.3770 EUR |
| 2022-05-24 |
21.6330 EUR |
17,346.2666 ETC |
20.4820 EUR |
19.6900 EUR |
22.7110 EUR |
22.6000 EUR |
| 2022-05-23 |
20.6680 EUR |
14,478.5874 ETC |
19.8470 EUR |
19.5160 EUR |
22.5900 EUR |
21.8240 EUR |
| 2022-05-22 |
19.6640 EUR |
2,167.2876 ETC |
19.2570 EUR |
19.1310 EUR |
20.0330 EUR |
20.0330 EUR |
| 2022-05-21 |
19.1560 EUR |
630.8178 ETC |
19.0800 EUR |
18.8160 EUR |
19.3900 EUR |
19.1760 EUR |
| 2022-05-20 |
19.2430 EUR |
3,834.7004 ETC |
19.6530 EUR |
18.7500 EUR |
20.0230 EUR |
19.0770 EUR |
| 2022-05-19 |
19.3200 EUR |
1,930.4521 ETC |
18.9500 EUR |
18.5300 EUR |
19.7640 EUR |
19.6620 EUR |
| 2022-05-18 |
19.4920 EUR |
1,763.3258 ETC |
20.6270 EUR |
18.9480 EUR |
20.7500 EUR |
19.2960 EUR |
| 2022-05-17 |
20.0370 EUR |
11,706.0147 ETC |
20.1720 EUR |
19.6980 EUR |
20.7010 EUR |
20.5590 EUR |
| 2022-05-16 |
20.4930 EUR |
12,046.6728 ETC |
21.3060 EUR |
19.5260 EUR |
21.8890 EUR |
20.0820 EUR |
| 2022-05-15 |
20.4980 EUR |
8,558.7072 ETC |
20.2070 EUR |
19.6750 EUR |
21.0060 EUR |
20.8870 EUR |
| 2022-05-14 |
19.4970 EUR |
3,776.5242 ETC |
19.6110 EUR |
18.8250 EUR |
20.4470 EUR |
19.8000 EUR |
| 2022-05-13 |
20.1770 EUR |
10,186.5769 ETC |
18.1720 EUR |
17.9280 EUR |
21.0390 EUR |
20.2570 EUR |
| 2022-05-12 |
16.7580 EUR |
27,790.9520 ETC |
18.9190 EUR |
14.6800 EUR |
19.6110 EUR |
18.3300 EUR |
| 2022-05-11 |
19.9320 EUR |
43,912.3144 ETC |
22.6480 EUR |
17.4680 EUR |
23.1070 EUR |
18.4260 EUR |
| 2022-05-10 |
23.3100 EUR |
14,889.2665 ETC |
21.6940 EUR |
20.9280 EUR |
24.1560 EUR |
22.5140 EUR |
| 2022-05-09 |
23.4330 EUR |
12,593.7739 ETC |
25.1810 EUR |
21.4650 EUR |
25.7640 EUR |
22.6000 EUR |
| 2022-05-08 |
25.2500 EUR |
2,923.2826 ETC |
25.5500 EUR |
24.7550 EUR |
25.7800 EUR |
25.6620 EUR |
| 2022-05-07 |
25.6330 EUR |
1,626.4692 ETC |
26.3870 EUR |
24.9160 EUR |
26.4400 EUR |
25.4430 EUR |
| 2022-05-06 |
26.2620 EUR |
3,485.7248 ETC |
26.8100 EUR |
25.6080 EUR |
26.9010 EUR |
26.6220 EUR |
| 2022-05-05 |
28.2500 EUR |
13,600.6588 ETC |
29.0170 EUR |
26.1990 EUR |
31.0030 EUR |
26.5160 EUR |
| 2022-05-04 |
27.5770 EUR |
9,810.2858 ETC |
25.6230 EUR |
25.6230 EUR |
28.8550 EUR |
28.8550 EUR |
| 2022-05-03 |
25.7250 EUR |
1,445.3071 ETC |
25.9550 EUR |
25.2400 EUR |
26.5450 EUR |
25.4100 EUR |
| 2022-05-02 |
26.1320 EUR |
3,537.7812 ETC |
26.3400 EUR |
25.3530 EUR |
26.9280 EUR |
26.3230 EUR |