Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-02 |
5.6010 EUR |
6,242.6772 ETC |
5.5550 EUR |
5.5000 EUR |
5.6940 EUR |
5.5360 EUR |
| 2019-08-01 |
5.6230 EUR |
9,090.0125 ETC |
5.6250 EUR |
5.5340 EUR |
5.7200 EUR |
5.5550 EUR |
| 2019-07-31 |
5.6010 EUR |
3,737.2550 ETC |
5.5530 EUR |
5.5260 EUR |
5.6500 EUR |
5.6250 EUR |
| 2019-07-30 |
5.5470 EUR |
1,212.5383 ETC |
5.5320 EUR |
5.4530 EUR |
5.6140 EUR |
5.5530 EUR |
| 2019-07-29 |
5.6010 EUR |
3,907.4639 ETC |
5.5920 EUR |
5.4960 EUR |
5.7060 EUR |
5.5320 EUR |
| 2019-07-28 |
5.4940 EUR |
6,045.6198 ETC |
5.5210 EUR |
5.3700 EUR |
5.6360 EUR |
5.5920 EUR |
| 2019-07-27 |
5.6350 EUR |
7,154.5317 ETC |
5.7790 EUR |
5.4500 EUR |
5.8990 EUR |
5.5210 EUR |
| 2019-07-26 |
5.6300 EUR |
4,005.8727 ETC |
5.6120 EUR |
5.5000 EUR |
5.7900 EUR |
5.7790 EUR |
| 2019-07-25 |
5.7060 EUR |
3,389.0273 ETC |
5.6280 EUR |
5.5700 EUR |
5.8000 EUR |
5.6120 EUR |
| 2019-07-24 |
5.5320 EUR |
9,196.4029 ETC |
5.6520 EUR |
5.4110 EUR |
5.7670 EUR |
5.6280 EUR |
| 2019-07-23 |
5.6500 EUR |
12,686.9578 ETC |
5.8680 EUR |
5.5700 EUR |
5.8680 EUR |
5.6520 EUR |
| 2019-07-22 |
5.9230 EUR |
17,770.1216 ETC |
5.7630 EUR |
5.7630 EUR |
6.0360 EUR |
5.8680 EUR |
| 2019-07-21 |
5.7650 EUR |
7,935.2491 ETC |
5.8180 EUR |
5.6870 EUR |
5.8540 EUR |
5.7630 EUR |
| 2019-07-20 |
5.6880 EUR |
10,344.2008 ETC |
5.4070 EUR |
5.4070 EUR |
5.9000 EUR |
5.8180 EUR |
| 2019-07-19 |
5.4230 EUR |
8,314.0509 ETC |
5.5630 EUR |
5.3060 EUR |
5.6020 EUR |
5.4070 EUR |
| 2019-07-18 |
5.4100 EUR |
20,068.7358 ETC |
5.2800 EUR |
5.0250 EUR |
5.6340 EUR |
5.6080 EUR |
| 2019-07-17 |
5.1890 EUR |
14,562.0919 ETC |
5.0010 EUR |
4.9800 EUR |
5.4770 EUR |
5.2800 EUR |
| 2019-07-16 |
5.3960 EUR |
30,327.5764 ETC |
5.5520 EUR |
5.0010 EUR |
5.9000 EUR |
5.0010 EUR |
| 2019-07-15 |
5.3360 EUR |
40,361.7038 ETC |
5.5130 EUR |
5.0700 EUR |
5.8870 EUR |
5.5520 EUR |
| 2019-07-14 |
5.7630 EUR |
45,469.0962 ETC |
6.2980 EUR |
5.3000 EUR |
7.2000 EUR |
5.5130 EUR |
| 2019-07-13 |
6.6490 EUR |
51,450.1364 ETC |
7.1220 EUR |
6.2060 EUR |
7.2000 EUR |
6.2160 EUR |
| 2019-07-12 |
7.0820 EUR |
28,761.6174 ETC |
6.8470 EUR |
6.7980 EUR |
7.2800 EUR |
7.1220 EUR |
| 2019-07-11 |
7.3360 EUR |
52,249.9872 ETC |
7.7750 EUR |
6.7370 EUR |
7.9000 EUR |
6.8470 EUR |
| 2019-07-10 |
8.0920 EUR |
31,668.6884 ETC |
8.1880 EUR |
7.7000 EUR |
8.4340 EUR |
7.7750 EUR |
| 2019-07-09 |
8.4200 EUR |
22,979.1662 ETC |
8.3000 EUR |
8.1000 EUR |
8.6970 EUR |
8.1880 EUR |
| 2019-07-08 |
8.2010 EUR |
16,275.1508 ETC |
8.0500 EUR |
7.9280 EUR |
8.3000 EUR |
8.3000 EUR |
| 2019-07-07 |
8.0830 EUR |
11,583.3507 ETC |
7.9800 EUR |
7.7200 EUR |
8.3000 EUR |
8.0500 EUR |
| 2019-07-06 |
8.1660 EUR |
15,405.4316 ETC |
8.2310 EUR |
7.9600 EUR |
8.2970 EUR |
7.9800 EUR |
| 2019-07-05 |
8.1430 EUR |
24,120.3967 ETC |
7.8610 EUR |
7.7790 EUR |
8.4000 EUR |
8.2310 EUR |
| 2019-07-04 |
8.0540 EUR |
59,729.9503 ETC |
7.6600 EUR |
7.5970 EUR |
8.5000 EUR |
7.8610 EUR |
| 2019-07-03 |
7.4430 EUR |
23,274.6039 ETC |
7.2070 EUR |
7.2070 EUR |
7.6600 EUR |
7.6600 EUR |
| 2019-07-02 |
7.1560 EUR |
39,643.9086 ETC |
7.2960 EUR |
6.8320 EUR |
7.6820 EUR |
7.2070 EUR |
| 2019-07-01 |
7.2230 EUR |
38,535.1774 ETC |
7.4480 EUR |
6.8660 EUR |
7.8000 EUR |
7.2960 EUR |
| 2019-06-30 |
7.6920 EUR |
31,623.0615 ETC |
7.6880 EUR |
7.3000 EUR |
8.0000 EUR |
7.4480 EUR |
| 2019-06-29 |
7.4830 EUR |
28,780.9161 ETC |
7.5880 EUR |
7.1040 EUR |
7.7290 EUR |
7.6880 EUR |
| 2019-06-28 |
7.4060 EUR |
30,588.7747 ETC |
7.2490 EUR |
7.1350 EUR |
7.6910 EUR |
7.5880 EUR |
| 2019-06-27 |
7.4030 EUR |
88,861.2481 ETC |
8.0420 EUR |
6.9000 EUR |
8.1410 EUR |
7.2490 EUR |
| 2019-06-26 |
8.4310 EUR |
73,798.5980 ETC |
8.4010 EUR |
7.8240 EUR |
8.8750 EUR |
8.0420 EUR |
| 2019-06-25 |
8.3760 EUR |
19,473.7932 ETC |
8.4550 EUR |
8.3000 EUR |
8.5000 EUR |
8.4010 EUR |
| 2019-06-24 |
8.3970 EUR |
26,005.6297 ETC |
8.2890 EUR |
8.0600 EUR |
8.7000 EUR |
8.4550 EUR |
| 2019-06-23 |
8.3610 EUR |
28,641.7188 ETC |
8.2160 EUR |
8.1210 EUR |
8.5580 EUR |
8.2890 EUR |
| 2019-06-22 |
8.2360 EUR |
44,193.0332 ETC |
8.1670 EUR |
7.9400 EUR |
8.4990 EUR |
8.2160 EUR |
| 2019-06-21 |
7.9580 EUR |
68,231.9768 ETC |
7.6190 EUR |
7.6190 EUR |
8.6000 EUR |
8.1660 EUR |
| 2019-06-20 |
7.5860 EUR |
11,864.3118 ETC |
7.6610 EUR |
7.5010 EUR |
7.6980 EUR |
7.6190 EUR |
| 2019-06-19 |
7.7190 EUR |
12,077.2219 ETC |
7.5820 EUR |
7.5820 EUR |
7.8500 EUR |
7.6920 EUR |
| 2019-06-18 |
7.6950 EUR |
26,058.9218 ETC |
8.0150 EUR |
7.4860 EUR |
8.0480 EUR |
7.5820 EUR |
| 2019-06-17 |
7.9210 EUR |
21,138.4599 ETC |
7.7920 EUR |
7.7880 EUR |
8.0500 EUR |
8.0150 EUR |
| 2019-06-16 |
7.8540 EUR |
26,052.7477 ETC |
7.7120 EUR |
7.6300 EUR |
8.0900 EUR |
7.7920 EUR |
| 2019-06-15 |
7.7270 EUR |
13,849.9040 ETC |
7.7140 EUR |
7.5520 EUR |
7.8210 EUR |
7.7120 EUR |
| 2019-06-14 |
7.5630 EUR |
23,418.0996 ETC |
7.6900 EUR |
7.3800 EUR |
7.7500 EUR |
7.7140 EUR |