Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-01 |
25.6330 EUR |
4,343.4656 ETC |
24.6230 EUR |
24.6230 EUR |
26.5780 EUR |
25.9460 EUR |
| 2022-04-30 |
27.2540 EUR |
1,915.1247 ETC |
27.7100 EUR |
26.2260 EUR |
28.0490 EUR |
26.2360 EUR |
| 2022-04-29 |
28.4250 EUR |
2,816.3502 ETC |
29.7770 EUR |
27.2830 EUR |
29.7770 EUR |
27.5000 EUR |
| 2022-04-28 |
29.6850 EUR |
1,873.9273 ETC |
29.6580 EUR |
29.0270 EUR |
30.1790 EUR |
29.5040 EUR |
| 2022-04-27 |
29.3230 EUR |
3,387.8233 ETC |
28.8240 EUR |
28.4750 EUR |
29.8390 EUR |
29.6120 EUR |
| 2022-04-26 |
30.2430 EUR |
4,498.0285 ETC |
31.2970 EUR |
28.1540 EUR |
31.5860 EUR |
28.7100 EUR |
| 2022-04-25 |
30.1790 EUR |
11,046.5074 ETC |
31.0010 EUR |
29.3850 EUR |
31.8290 EUR |
31.5750 EUR |
| 2022-04-24 |
31.7320 EUR |
4,289.2326 ETC |
32.0470 EUR |
31.3330 EUR |
32.2720 EUR |
31.6400 EUR |
| 2022-04-23 |
32.5100 EUR |
664.5421 ETC |
32.8950 EUR |
32.1700 EUR |
32.8950 EUR |
32.4700 EUR |
| 2022-04-22 |
32.6940 EUR |
1,842.8287 ETC |
32.2760 EUR |
32.0750 EUR |
33.2030 EUR |
32.6320 EUR |
| 2022-04-21 |
33.4200 EUR |
2,298.7015 ETC |
33.7430 EUR |
32.3910 EUR |
34.6480 EUR |
32.5900 EUR |
| 2022-04-20 |
34.3670 EUR |
6,057.6386 ETC |
35.1300 EUR |
33.2000 EUR |
35.2630 EUR |
33.7970 EUR |
| 2022-04-19 |
34.2710 EUR |
2,554.5387 ETC |
34.2810 EUR |
33.5770 EUR |
35.1000 EUR |
34.9780 EUR |
| 2022-04-18 |
32.8120 EUR |
6,122.9974 ETC |
33.7600 EUR |
32.0330 EUR |
34.1460 EUR |
34.1460 EUR |
| 2022-04-17 |
35.0050 EUR |
2,005.9184 ETC |
35.2300 EUR |
34.3950 EUR |
35.4910 EUR |
34.8470 EUR |
| 2022-04-16 |
35.3260 EUR |
4,489.8100 ETC |
34.5400 EUR |
34.4300 EUR |
35.7460 EUR |
35.5450 EUR |
| 2022-04-15 |
34.3430 EUR |
2,749.4637 ETC |
34.1800 EUR |
33.9300 EUR |
34.6760 EUR |
34.5380 EUR |
| 2022-04-14 |
34.6100 EUR |
4,000.9677 ETC |
35.3810 EUR |
33.6850 EUR |
35.8680 EUR |
34.3000 EUR |
| 2022-04-13 |
34.9680 EUR |
9,139.9729 ETC |
35.3810 EUR |
34.0000 EUR |
35.6320 EUR |
35.5000 EUR |
| 2022-04-12 |
34.6820 EUR |
6,908.4384 ETC |
34.0000 EUR |
33.5890 EUR |
35.8350 EUR |
34.8800 EUR |
| 2022-04-11 |
34.9130 EUR |
10,013.1950 ETC |
37.0110 EUR |
32.9600 EUR |
37.0650 EUR |
33.7960 EUR |
| 2022-04-10 |
38.2780 EUR |
8,880.1138 ETC |
38.7230 EUR |
37.5860 EUR |
39.1000 EUR |
37.5860 EUR |
| 2022-04-09 |
38.2230 EUR |
3,236.7823 ETC |
37.2610 EUR |
37.2410 EUR |
39.5400 EUR |
38.4840 EUR |
| 2022-04-08 |
38.7990 EUR |
11,717.6827 ETC |
39.8760 EUR |
37.1090 EUR |
40.4510 EUR |
37.1090 EUR |
| 2022-04-07 |
38.4220 EUR |
12,467.9503 ETC |
35.2520 EUR |
35.0000 EUR |
41.0000 EUR |
40.4550 EUR |
| 2022-04-06 |
38.0750 EUR |
17,846.5140 ETC |
40.6190 EUR |
35.2000 EUR |
40.6990 EUR |
35.2000 EUR |
| 2022-04-05 |
41.9460 EUR |
3,817.3091 ETC |
42.4420 EUR |
41.2160 EUR |
42.7560 EUR |
41.6640 EUR |
| 2022-04-04 |
42.1250 EUR |
7,724.0153 ETC |
42.1640 EUR |
40.7210 EUR |
43.9570 EUR |
42.8270 EUR |
| 2022-04-03 |
42.1600 EUR |
4,117.3711 ETC |
41.0560 EUR |
40.3860 EUR |
43.3860 EUR |
42.4510 EUR |
| 2022-04-02 |
42.1720 EUR |
6,187.2513 ETC |
42.6050 EUR |
41.0000 EUR |
43.6200 EUR |
41.8140 EUR |
| 2022-04-01 |
41.7510 EUR |
14,816.7738 ETC |
42.7200 EUR |
38.7190 EUR |
43.5200 EUR |
42.7480 EUR |
| 2022-03-31 |
43.0690 EUR |
14,430.5251 ETC |
44.4280 EUR |
41.5280 EUR |
45.7580 EUR |
42.7910 EUR |
| 2022-03-30 |
44.6250 EUR |
15,723.1036 ETC |
44.6570 EUR |
43.3850 EUR |
46.4580 EUR |
44.2100 EUR |
| 2022-03-29 |
45.0090 EUR |
24,100.2502 ETC |
42.9070 EUR |
42.9070 EUR |
47.3670 EUR |
44.7440 EUR |
| 2022-03-28 |
43.7620 EUR |
18,214.5302 ETC |
43.5880 EUR |
42.3400 EUR |
46.5440 EUR |
43.4660 EUR |
| 2022-03-27 |
42.0110 EUR |
9,177.3012 ETC |
42.8450 EUR |
40.8920 EUR |
44.0960 EUR |
44.0670 EUR |
| 2022-03-26 |
43.4890 EUR |
4,595.2583 ETC |
43.8500 EUR |
42.6220 EUR |
44.3720 EUR |
43.4540 EUR |
| 2022-03-25 |
43.6630 EUR |
21,468.9790 ETC |
43.7430 EUR |
41.2150 EUR |
45.3500 EUR |
43.5800 EUR |
| 2022-03-24 |
42.6860 EUR |
31,085.6815 ETC |
41.2350 EUR |
38.8340 EUR |
46.0000 EUR |
44.4330 EUR |
| 2022-03-23 |
41.8590 EUR |
28,830.5474 ETC |
41.8280 EUR |
39.3260 EUR |
44.5000 EUR |
40.6990 EUR |
| 2022-03-22 |
39.5950 EUR |
29,048.8178 ETC |
34.8420 EUR |
34.7580 EUR |
42.4920 EUR |
42.1590 EUR |
| 2022-03-21 |
34.6400 EUR |
12,650.0278 ETC |
34.7560 EUR |
32.7540 EUR |
36.1200 EUR |
34.9860 EUR |
| 2022-03-20 |
33.9730 EUR |
38,034.7402 ETC |
30.6880 EUR |
29.7960 EUR |
36.9750 EUR |
34.5190 EUR |
| 2022-03-19 |
28.3990 EUR |
12,138.1949 ETC |
25.4690 EUR |
25.4690 EUR |
30.2950 EUR |
29.6720 EUR |
| 2022-03-18 |
24.4340 EUR |
1,650.1267 ETC |
24.3180 EUR |
23.9990 EUR |
25.5650 EUR |
25.4700 EUR |
| 2022-03-17 |
24.6020 EUR |
2,344.8812 ETC |
24.8360 EUR |
24.2080 EUR |
24.8360 EUR |
24.5030 EUR |
| 2022-03-16 |
24.1250 EUR |
5,045.9766 ETC |
23.6330 EUR |
23.4800 EUR |
24.9150 EUR |
24.5680 EUR |
| 2022-03-15 |
23.3540 EUR |
1,093.7174 ETC |
23.5500 EUR |
22.9000 EUR |
23.9380 EUR |
23.5600 EUR |
| 2022-03-14 |
23.4720 EUR |
1,280.9869 ETC |
23.1230 EUR |
23.0000 EUR |
23.8600 EUR |
23.7200 EUR |
| 2022-03-13 |
24.0190 EUR |
544.0524 ETC |
24.0500 EUR |
23.6660 EUR |
24.4000 EUR |
23.9060 EUR |