Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-26 |
4.2650 EUR |
22,497.4876 ETC |
4.2700 EUR |
3.9520 EUR |
4.6180 EUR |
4.1200 EUR |
| 2019-10-25 |
4.2410 EUR |
17,228.6726 ETC |
3.8770 EUR |
3.8190 EUR |
4.5000 EUR |
4.2700 EUR |
| 2019-10-24 |
3.8670 EUR |
3,722.5466 ETC |
3.8100 EUR |
3.8000 EUR |
3.9390 EUR |
3.8770 EUR |
| 2019-10-23 |
3.8460 EUR |
11,597.1149 ETC |
4.0090 EUR |
3.6500 EUR |
4.0270 EUR |
3.8100 EUR |
| 2019-10-22 |
4.1320 EUR |
3,626.1343 ETC |
4.1540 EUR |
3.9770 EUR |
4.2050 EUR |
4.0090 EUR |
| 2019-10-21 |
4.0850 EUR |
10,911.0347 ETC |
4.0710 EUR |
3.9720 EUR |
4.2550 EUR |
4.1540 EUR |
| 2019-10-20 |
4.0340 EUR |
9,615.4939 ETC |
3.9490 EUR |
3.9360 EUR |
4.0970 EUR |
4.0710 EUR |
| 2019-10-19 |
3.9900 EUR |
57,682.1458 ETC |
3.9800 EUR |
3.9420 EUR |
4.0250 EUR |
3.9490 EUR |
| 2019-10-18 |
3.9990 EUR |
20,192.0382 ETC |
4.0690 EUR |
3.9570 EUR |
4.0800 EUR |
3.9800 EUR |
| 2019-10-17 |
4.0980 EUR |
7,492.9037 ETC |
4.0100 EUR |
3.9850 EUR |
4.1790 EUR |
4.0690 EUR |
| 2019-10-16 |
4.0560 EUR |
16,262.4760 ETC |
4.1350 EUR |
3.8010 EUR |
4.2770 EUR |
4.0100 EUR |
| 2019-10-15 |
4.2160 EUR |
18,870.3775 ETC |
4.3400 EUR |
4.0320 EUR |
4.3760 EUR |
4.1350 EUR |
| 2019-10-14 |
4.3550 EUR |
3,154.8658 ETC |
4.3000 EUR |
4.2910 EUR |
4.4020 EUR |
4.3400 EUR |
| 2019-10-13 |
4.3450 EUR |
7,309.4575 ETC |
4.2920 EUR |
4.2660 EUR |
4.4010 EUR |
4.3000 EUR |
| 2019-10-12 |
4.2690 EUR |
2,969.5815 ETC |
4.2230 EUR |
4.2110 EUR |
4.3240 EUR |
4.2920 EUR |
| 2019-10-11 |
4.3450 EUR |
12,372.6927 ETC |
4.4250 EUR |
4.2230 EUR |
4.5430 EUR |
4.2230 EUR |
| 2019-10-10 |
4.5380 EUR |
14,009.1370 ETC |
4.6590 EUR |
4.4250 EUR |
4.7160 EUR |
4.4250 EUR |
| 2019-10-09 |
4.6120 EUR |
22,567.2074 ETC |
4.2670 EUR |
4.2310 EUR |
4.8000 EUR |
4.6420 EUR |
| 2019-10-08 |
4.2900 EUR |
6,812.0116 ETC |
4.3260 EUR |
4.2300 EUR |
4.3820 EUR |
4.2670 EUR |
| 2019-10-07 |
4.2810 EUR |
12,917.2275 ETC |
4.1590 EUR |
4.1050 EUR |
4.3850 EUR |
4.3260 EUR |
| 2019-10-06 |
4.2170 EUR |
15,178.9994 ETC |
4.2670 EUR |
4.1060 EUR |
4.2970 EUR |
4.1590 EUR |
| 2019-10-05 |
4.2820 EUR |
2,787.9831 ETC |
4.3050 EUR |
4.2200 EUR |
4.3550 EUR |
4.2670 EUR |
| 2019-10-04 |
4.2570 EUR |
3,881.2604 ETC |
4.3110 EUR |
4.2210 EUR |
4.3550 EUR |
4.3050 EUR |
| 2019-10-03 |
4.3170 EUR |
13,349.9444 ETC |
4.4030 EUR |
4.1940 EUR |
4.4290 EUR |
4.3120 EUR |
| 2019-10-02 |
4.3430 EUR |
4,079.8056 ETC |
4.3250 EUR |
4.3000 EUR |
4.4260 EUR |
4.4030 EUR |
| 2019-10-01 |
4.4620 EUR |
19,965.6870 ETC |
4.4950 EUR |
4.3240 EUR |
4.6190 EUR |
4.3250 EUR |
| 2019-09-30 |
4.3640 EUR |
12,270.4526 ETC |
4.2490 EUR |
4.1280 EUR |
4.5360 EUR |
4.4950 EUR |
| 2019-09-29 |
4.2570 EUR |
7,097.8832 ETC |
4.4060 EUR |
4.1700 EUR |
4.4090 EUR |
4.2490 EUR |
| 2019-09-28 |
4.3980 EUR |
9,651.2675 ETC |
4.3800 EUR |
4.3120 EUR |
4.4710 EUR |
4.4060 EUR |
| 2019-09-27 |
4.3400 EUR |
10,151.6699 ETC |
4.3630 EUR |
4.2080 EUR |
4.4330 EUR |
4.3800 EUR |
| 2019-09-26 |
4.3970 EUR |
17,018.7395 ETC |
4.4940 EUR |
4.2420 EUR |
4.5930 EUR |
4.3560 EUR |
| 2019-09-25 |
4.4850 EUR |
31,690.0859 ETC |
4.5190 EUR |
4.3000 EUR |
4.6870 EUR |
4.4940 EUR |
| 2019-09-24 |
4.6960 EUR |
58,227.4254 ETC |
5.3930 EUR |
4.2000 EUR |
5.4820 EUR |
4.5190 EUR |
| 2019-09-23 |
5.5000 EUR |
9,561.4921 ETC |
5.5910 EUR |
5.3510 EUR |
5.6500 EUR |
5.3930 EUR |
| 2019-09-22 |
5.5720 EUR |
7,912.0599 ETC |
5.6400 EUR |
5.5000 EUR |
5.6440 EUR |
5.5800 EUR |
| 2019-09-21 |
5.6550 EUR |
4,218.9242 ETC |
5.6810 EUR |
5.5800 EUR |
5.7050 EUR |
5.6400 EUR |
| 2019-09-20 |
5.6700 EUR |
20,117.5871 ETC |
5.7150 EUR |
5.5500 EUR |
5.7820 EUR |
5.6810 EUR |
| 2019-09-19 |
5.6050 EUR |
32,939.1953 ETC |
5.9590 EUR |
5.4100 EUR |
5.9590 EUR |
5.7150 EUR |
| 2019-09-18 |
5.9740 EUR |
11,355.7946 ETC |
5.8390 EUR |
5.8360 EUR |
6.0620 EUR |
5.9590 EUR |
| 2019-09-17 |
5.8560 EUR |
27,312.6226 ETC |
5.7630 EUR |
5.7580 EUR |
5.9550 EUR |
5.8390 EUR |
| 2019-09-16 |
5.7780 EUR |
13,553.0391 ETC |
5.7240 EUR |
5.6890 EUR |
5.8230 EUR |
5.7630 EUR |
| 2019-09-15 |
5.7500 EUR |
4,442.2720 ETC |
5.7340 EUR |
5.6690 EUR |
5.8190 EUR |
5.7240 EUR |
| 2019-09-14 |
5.7510 EUR |
6,281.1232 ETC |
5.6810 EUR |
5.6450 EUR |
5.8260 EUR |
5.7340 EUR |
| 2019-09-13 |
5.6830 EUR |
13,094.1542 ETC |
5.7280 EUR |
5.5760 EUR |
5.7540 EUR |
5.6810 EUR |
| 2019-09-12 |
5.8390 EUR |
17,073.8489 ETC |
5.9000 EUR |
5.7280 EUR |
5.9510 EUR |
5.7280 EUR |
| 2019-09-11 |
5.9360 EUR |
8,486.7604 ETC |
6.0710 EUR |
5.8370 EUR |
6.1090 EUR |
5.9000 EUR |
| 2019-09-10 |
6.1700 EUR |
11,220.0166 ETC |
6.1520 EUR |
6.0000 EUR |
6.2920 EUR |
6.0710 EUR |
| 2019-09-09 |
6.1210 EUR |
14,428.7248 ETC |
6.1590 EUR |
5.9470 EUR |
6.2680 EUR |
6.1520 EUR |
| 2019-09-08 |
6.2130 EUR |
6,389.2331 ETC |
6.2120 EUR |
6.1030 EUR |
6.3150 EUR |
6.1590 EUR |
| 2019-09-07 |
6.1000 EUR |
16,697.0734 ETC |
6.1850 EUR |
5.8340 EUR |
6.2960 EUR |
6.2120 EUR |