Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-12 |
24.4840 EUR |
2,304.9125 ETC |
24.2630 EUR |
24.1320 EUR |
24.6740 EUR |
24.1320 EUR |
| 2022-03-11 |
24.0030 EUR |
1,531.7330 ETC |
24.1800 EUR |
23.7540 EUR |
24.4480 EUR |
24.4240 EUR |
| 2022-03-10 |
24.3060 EUR |
3,934.0544 ETC |
25.3830 EUR |
23.7100 EUR |
25.8200 EUR |
24.1680 EUR |
| 2022-03-09 |
25.3520 EUR |
3,481.7725 ETC |
24.4050 EUR |
24.3640 EUR |
25.8480 EUR |
25.1750 EUR |
| 2022-03-08 |
24.2480 EUR |
1,411.2382 ETC |
24.0700 EUR |
23.9000 EUR |
24.7260 EUR |
24.2210 EUR |
| 2022-03-07 |
24.1740 EUR |
1,465.6283 ETC |
24.3640 EUR |
23.3070 EUR |
25.1520 EUR |
23.8450 EUR |
| 2022-03-06 |
24.8470 EUR |
2,508.0366 ETC |
25.4640 EUR |
24.4840 EUR |
25.5700 EUR |
24.5240 EUR |
| 2022-03-05 |
25.0860 EUR |
1,528.1297 ETC |
25.1320 EUR |
24.4350 EUR |
25.6820 EUR |
25.5600 EUR |
| 2022-03-04 |
26.2250 EUR |
7,597.6335 ETC |
27.1700 EUR |
24.7150 EUR |
27.9150 EUR |
24.9110 EUR |
| 2022-03-03 |
27.5260 EUR |
12,169.9594 ETC |
26.5100 EUR |
26.3510 EUR |
28.4690 EUR |
27.1530 EUR |
| 2022-03-02 |
26.6570 EUR |
2,163.4729 ETC |
27.1490 EUR |
26.2190 EUR |
27.5200 EUR |
26.6370 EUR |
| 2022-03-01 |
27.0630 EUR |
13,128.0056 ETC |
27.2270 EUR |
26.3580 EUR |
28.0150 EUR |
27.2560 EUR |
| 2022-02-28 |
25.3790 EUR |
8,579.0256 ETC |
24.4600 EUR |
24.0240 EUR |
26.8000 EUR |
26.5690 EUR |
| 2022-02-27 |
24.8280 EUR |
10,958.7615 ETC |
25.5770 EUR |
24.0710 EUR |
25.9560 EUR |
24.4290 EUR |
| 2022-02-26 |
25.5500 EUR |
7,520.4518 ETC |
24.7960 EUR |
24.7270 EUR |
26.3730 EUR |
25.5610 EUR |
| 2022-02-25 |
23.8950 EUR |
9,483.9803 ETC |
23.5740 EUR |
23.2060 EUR |
25.1400 EUR |
24.9500 EUR |
| 2022-02-24 |
22.1490 EUR |
23,042.1810 ETC |
23.4040 EUR |
20.8360 EUR |
24.3600 EUR |
23.1710 EUR |
| 2022-02-23 |
24.0180 EUR |
5,351.0241 ETC |
23.5680 EUR |
23.2740 EUR |
24.8070 EUR |
23.4120 EUR |
| 2022-02-22 |
22.5940 EUR |
8,460.5580 ETC |
22.2170 EUR |
21.7360 EUR |
23.6500 EUR |
23.1940 EUR |
| 2022-02-21 |
23.4900 EUR |
11,270.7384 ETC |
24.0140 EUR |
22.3230 EUR |
25.0000 EUR |
22.7740 EUR |
| 2022-02-20 |
24.3670 EUR |
8,513.2535 ETC |
25.3000 EUR |
23.7650 EUR |
25.3000 EUR |
24.2870 EUR |
| 2022-02-19 |
25.2990 EUR |
5,522.4361 ETC |
25.4460 EUR |
24.4700 EUR |
25.7870 EUR |
25.3510 EUR |
| 2022-02-18 |
26.0390 EUR |
4,881.4487 ETC |
25.7900 EUR |
24.9900 EUR |
26.7030 EUR |
25.3160 EUR |
| 2022-02-17 |
26.6300 EUR |
10,483.0651 ETC |
28.4880 EUR |
25.3480 EUR |
28.6600 EUR |
25.9630 EUR |
| 2022-02-16 |
28.5120 EUR |
4,399.4478 ETC |
29.4870 EUR |
27.7650 EUR |
29.4870 EUR |
28.5190 EUR |
| 2022-02-15 |
29.0610 EUR |
6,822.7648 ETC |
27.8690 EUR |
27.5800 EUR |
29.5340 EUR |
29.2040 EUR |
| 2022-02-14 |
27.8950 EUR |
2,947.5305 ETC |
28.7880 EUR |
26.9000 EUR |
29.2640 EUR |
27.7410 EUR |
| 2022-02-13 |
29.0820 EUR |
6,541.4398 ETC |
27.9470 EUR |
27.9000 EUR |
30.0740 EUR |
28.9050 EUR |
| 2022-02-12 |
28.2040 EUR |
4,563.4216 ETC |
28.7470 EUR |
27.4550 EUR |
29.2800 EUR |
27.9340 EUR |
| 2022-02-11 |
31.3070 EUR |
20,398.6192 ETC |
30.0290 EUR |
28.1350 EUR |
32.9590 EUR |
29.0000 EUR |
| 2022-02-10 |
31.1860 EUR |
14,004.7712 ETC |
29.6200 EUR |
29.4290 EUR |
32.4830 EUR |
30.5010 EUR |
| 2022-02-09 |
29.6000 EUR |
12,675.1633 ETC |
28.0990 EUR |
27.4720 EUR |
30.5530 EUR |
29.6430 EUR |
| 2022-02-08 |
27.4120 EUR |
8,238.3937 ETC |
28.5890 EUR |
26.6750 EUR |
29.0840 EUR |
28.1430 EUR |
| 2022-02-07 |
27.8000 EUR |
7,001.0815 ETC |
26.0330 EUR |
25.7380 EUR |
29.0460 EUR |
28.6010 EUR |
| 2022-02-06 |
25.8590 EUR |
1,902.1079 ETC |
25.8200 EUR |
25.3080 EUR |
26.3600 EUR |
25.6550 EUR |
| 2022-02-05 |
25.6600 EUR |
3,850.3365 ETC |
25.8950 EUR |
25.0960 EUR |
26.1400 EUR |
25.8520 EUR |
| 2022-02-04 |
25.0030 EUR |
7,090.8544 ETC |
24.4180 EUR |
24.0580 EUR |
25.7160 EUR |
25.6880 EUR |
| 2022-02-03 |
23.5060 EUR |
2,874.8578 ETC |
23.2950 EUR |
22.7930 EUR |
24.2370 EUR |
23.9510 EUR |
| 2022-02-02 |
24.5050 EUR |
7,014.5921 ETC |
23.8900 EUR |
23.2720 EUR |
25.2640 EUR |
23.4560 EUR |
| 2022-02-01 |
23.2070 EUR |
3,359.3190 ETC |
22.8120 EUR |
22.6150 EUR |
23.9150 EUR |
23.8600 EUR |
| 2022-01-31 |
22.1520 EUR |
3,042.1468 ETC |
22.3840 EUR |
21.5900 EUR |
22.8870 EUR |
22.8720 EUR |
| 2022-01-30 |
22.7140 EUR |
1,493.7186 ETC |
22.8300 EUR |
22.1000 EUR |
23.2090 EUR |
22.8950 EUR |
| 2022-01-29 |
22.7140 EUR |
3,104.0489 ETC |
22.5660 EUR |
22.3710 EUR |
23.0690 EUR |
22.7770 EUR |
| 2022-01-28 |
21.9680 EUR |
2,773.8190 ETC |
21.8670 EUR |
21.5000 EUR |
22.5360 EUR |
22.5030 EUR |
| 2022-01-27 |
21.5890 EUR |
4,657.9404 ETC |
21.5470 EUR |
20.8360 EUR |
22.1910 EUR |
21.6700 EUR |
| 2022-01-26 |
22.0710 EUR |
8,790.1605 ETC |
21.2930 EUR |
21.0570 EUR |
23.2990 EUR |
21.1940 EUR |
| 2022-01-25 |
21.1240 EUR |
3,787.7078 ETC |
21.3120 EUR |
20.5500 EUR |
21.5640 EUR |
20.9200 EUR |
| 2022-01-24 |
20.2810 EUR |
17,688.9605 ETC |
22.0700 EUR |
19.2120 EUR |
22.0700 EUR |
20.9790 EUR |
| 2022-01-23 |
21.5230 EUR |
10,103.3184 ETC |
21.2670 EUR |
20.7920 EUR |
22.1660 EUR |
21.2920 EUR |
| 2022-01-22 |
20.5320 EUR |
38,135.8235 ETC |
22.8530 EUR |
18.4110 EUR |
23.3260 EUR |
21.0700 EUR |