Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-21 |
24.2760 EUR |
15,090.2522 ETC |
26.0890 EUR |
22.3340 EUR |
26.2500 EUR |
22.7900 EUR |
| 2022-01-20 |
27.5580 EUR |
9,641.6176 ETC |
27.6090 EUR |
25.9460 EUR |
28.2470 EUR |
26.2000 EUR |
| 2022-01-19 |
28.8000 EUR |
14,650.4420 ETC |
28.8170 EUR |
27.6810 EUR |
30.6260 EUR |
27.9700 EUR |
| 2022-01-18 |
28.6770 EUR |
15,665.1383 ETC |
27.2800 EUR |
27.0800 EUR |
30.0000 EUR |
29.0400 EUR |
| 2022-01-17 |
27.5000 EUR |
2,320.8864 ETC |
28.3730 EUR |
26.8400 EUR |
28.4170 EUR |
26.8400 EUR |
| 2022-01-16 |
28.4130 EUR |
1,214.9660 ETC |
28.7530 EUR |
28.1190 EUR |
28.7620 EUR |
28.3730 EUR |
| 2022-01-15 |
28.8170 EUR |
2,391.5410 ETC |
28.3160 EUR |
28.1180 EUR |
29.3070 EUR |
28.9900 EUR |
| 2022-01-14 |
28.1100 EUR |
11,195.2508 ETC |
26.3260 EUR |
26.3260 EUR |
29.0270 EUR |
28.0450 EUR |
| 2022-01-13 |
26.9980 EUR |
2,412.4149 ETC |
27.3250 EUR |
26.3260 EUR |
27.8960 EUR |
26.4760 EUR |
| 2022-01-12 |
26.7360 EUR |
6,670.7941 ETC |
26.1200 EUR |
26.0630 EUR |
27.2870 EUR |
27.2870 EUR |
| 2022-01-11 |
25.9900 EUR |
6,302.7738 ETC |
25.1150 EUR |
25.1150 EUR |
26.4330 EUR |
25.9700 EUR |
| 2022-01-10 |
25.0050 EUR |
12,577.8908 ETC |
26.2450 EUR |
24.1960 EUR |
26.5200 EUR |
25.1300 EUR |
| 2022-01-09 |
26.3270 EUR |
1,712.7754 ETC |
25.7780 EUR |
25.7780 EUR |
26.6920 EUR |
26.1890 EUR |
| 2022-01-08 |
26.1130 EUR |
4,410.6037 ETC |
26.9380 EUR |
25.0000 EUR |
27.2910 EUR |
26.1680 EUR |
| 2022-01-07 |
26.6290 EUR |
8,307.9946 ETC |
28.1140 EUR |
25.9140 EUR |
28.1140 EUR |
26.7810 EUR |
| 2022-01-06 |
27.7610 EUR |
6,490.3665 ETC |
28.1490 EUR |
27.2000 EUR |
28.4360 EUR |
28.0570 EUR |
| 2022-01-05 |
29.0600 EUR |
8,775.1468 ETC |
30.2650 EUR |
26.8480 EUR |
30.7400 EUR |
28.4690 EUR |
| 2022-01-04 |
30.6390 EUR |
5,090.3994 ETC |
30.6930 EUR |
30.0590 EUR |
31.0000 EUR |
30.2320 EUR |
| 2022-01-03 |
30.7320 EUR |
2,017.6614 ETC |
31.1190 EUR |
30.2520 EUR |
31.1780 EUR |
30.7060 EUR |
| 2022-01-02 |
30.9700 EUR |
1,803.9093 ETC |
30.7150 EUR |
30.2790 EUR |
31.5340 EUR |
31.0900 EUR |
| 2022-01-01 |
30.3640 EUR |
1,315.8670 ETC |
30.0860 EUR |
29.9900 EUR |
30.6440 EUR |
30.4270 EUR |
| 2021-12-31 |
30.7800 EUR |
5,648.4758 ETC |
30.4730 EUR |
29.3720 EUR |
31.4730 EUR |
30.0530 EUR |
| 2021-12-30 |
30.3550 EUR |
4,350.3534 ETC |
30.0680 EUR |
29.5970 EUR |
30.8900 EUR |
30.3850 EUR |
| 2021-12-29 |
30.6870 EUR |
1,499.1047 ETC |
30.9920 EUR |
30.3170 EUR |
31.3460 EUR |
30.3990 EUR |
| 2021-12-28 |
31.7090 EUR |
7,497.4775 ETC |
33.2140 EUR |
30.6100 EUR |
33.2140 EUR |
30.8610 EUR |
| 2021-12-27 |
33.8880 EUR |
4,023.1596 ETC |
33.6150 EUR |
33.1770 EUR |
34.1940 EUR |
33.1770 EUR |
| 2021-12-26 |
33.1760 EUR |
2,908.9694 ETC |
33.6190 EUR |
32.7670 EUR |
33.8080 EUR |
33.6070 EUR |
| 2021-12-25 |
33.6840 EUR |
3,040.2224 ETC |
33.0000 EUR |
32.9030 EUR |
34.2520 EUR |
33.7150 EUR |
| 2021-12-24 |
33.3480 EUR |
3,126.7131 ETC |
33.0450 EUR |
32.8110 EUR |
33.8570 EUR |
32.9530 EUR |
| 2021-12-23 |
32.4970 EUR |
3,030.2161 ETC |
31.5200 EUR |
31.1370 EUR |
33.2740 EUR |
33.0610 EUR |
| 2021-12-22 |
31.9010 EUR |
2,121.0081 ETC |
31.3040 EUR |
31.2280 EUR |
32.2230 EUR |
31.9260 EUR |
| 2021-12-21 |
31.1750 EUR |
2,885.0329 ETC |
30.4900 EUR |
30.4900 EUR |
31.4320 EUR |
31.3700 EUR |
| 2021-12-20 |
30.4030 EUR |
3,806.4834 ETC |
30.9710 EUR |
29.7000 EUR |
31.3480 EUR |
30.5940 EUR |
| 2021-12-19 |
31.3620 EUR |
1,183.4608 ETC |
31.1290 EUR |
30.9780 EUR |
32.2540 EUR |
31.2650 EUR |
| 2021-12-18 |
31.2590 EUR |
1,074.7004 ETC |
30.3750 EUR |
30.3700 EUR |
31.5540 EUR |
31.2500 EUR |
| 2021-12-17 |
30.4260 EUR |
4,165.1835 ETC |
30.9710 EUR |
29.5000 EUR |
31.2950 EUR |
30.6800 EUR |
| 2021-12-16 |
31.9290 EUR |
2,546.0611 ETC |
32.0130 EUR |
31.4340 EUR |
32.5670 EUR |
31.5770 EUR |
| 2021-12-15 |
30.9810 EUR |
4,025.2786 ETC |
31.4260 EUR |
29.6530 EUR |
32.3980 EUR |
31.8250 EUR |
| 2021-12-14 |
31.0370 EUR |
3,505.9692 ETC |
30.2090 EUR |
29.9350 EUR |
32.2160 EUR |
31.5890 EUR |
| 2021-12-13 |
31.2400 EUR |
7,657.6650 ETC |
33.6430 EUR |
29.8570 EUR |
33.6430 EUR |
30.6940 EUR |
| 2021-12-12 |
33.5230 EUR |
1,344.0987 ETC |
33.5660 EUR |
32.5850 EUR |
33.9260 EUR |
33.6100 EUR |
| 2021-12-11 |
33.0530 EUR |
6,052.6949 ETC |
32.0720 EUR |
31.5360 EUR |
33.8860 EUR |
33.6970 EUR |
| 2021-12-10 |
33.2730 EUR |
6,446.1724 ETC |
33.3320 EUR |
32.3360 EUR |
34.4650 EUR |
33.0020 EUR |
| 2021-12-09 |
34.4840 EUR |
5,130.2883 ETC |
36.1960 EUR |
33.1490 EUR |
36.3670 EUR |
33.5340 EUR |
| 2021-12-08 |
36.0510 EUR |
13,724.5285 ETC |
35.1610 EUR |
34.4880 EUR |
37.0000 EUR |
35.7360 EUR |
| 2021-12-07 |
35.1810 EUR |
12,242.2997 ETC |
34.9620 EUR |
34.3660 EUR |
35.9870 EUR |
34.8160 EUR |
| 2021-12-06 |
33.3570 EUR |
29,985.2093 ETC |
34.3080 EUR |
31.1400 EUR |
35.3590 EUR |
34.8980 EUR |
| 2021-12-05 |
34.2230 EUR |
25,086.7119 ETC |
34.8610 EUR |
32.5950 EUR |
36.0000 EUR |
34.3640 EUR |
| 2021-12-04 |
32.7430 EUR |
61,111.7996 ETC |
39.6980 EUR |
25.6700 EUR |
39.7850 EUR |
35.0180 EUR |
| 2021-12-03 |
40.0820 EUR |
8,002.3619 ETC |
41.6090 EUR |
38.6250 EUR |
42.1580 EUR |
39.8830 EUR |