Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-02 |
41.4400 EUR |
51,533.6538 ETC |
41.9110 EUR |
40.8800 EUR |
42.1570 EUR |
41.8370 EUR |
| 2021-12-01 |
42.8170 EUR |
3,676.9309 ETC |
42.5000 EUR |
41.6250 EUR |
43.7300 EUR |
42.1050 EUR |
| 2021-11-30 |
42.7530 EUR |
7,416.1005 ETC |
42.8370 EUR |
41.4240 EUR |
44.0000 EUR |
43.0040 EUR |
| 2021-11-29 |
42.6110 EUR |
2,281.4665 ETC |
42.1900 EUR |
41.7880 EUR |
43.3560 EUR |
42.9910 EUR |
| 2021-11-28 |
40.7430 EUR |
4,640.5588 ETC |
41.3080 EUR |
39.4190 EUR |
42.1550 EUR |
42.1440 EUR |
| 2021-11-27 |
41.6700 EUR |
3,681.1707 ETC |
41.3230 EUR |
41.1500 EUR |
42.2670 EUR |
41.5760 EUR |
| 2021-11-26 |
41.3740 EUR |
19,433.3055 ETC |
44.9300 EUR |
40.0000 EUR |
44.9300 EUR |
41.5760 EUR |
| 2021-11-25 |
46.0500 EUR |
20,026.9121 ETC |
43.0310 EUR |
42.7700 EUR |
47.6690 EUR |
45.1260 EUR |
| 2021-11-24 |
43.0180 EUR |
4,712.6234 ETC |
44.2360 EUR |
42.2290 EUR |
44.2780 EUR |
42.9870 EUR |
| 2021-11-23 |
43.4220 EUR |
2,804.1647 ETC |
43.2030 EUR |
42.5780 EUR |
44.2810 EUR |
43.9580 EUR |
| 2021-11-22 |
43.6580 EUR |
6,857.5192 ETC |
44.8270 EUR |
42.4980 EUR |
44.8270 EUR |
43.2440 EUR |
| 2021-11-21 |
45.2580 EUR |
3,303.8852 ETC |
45.3960 EUR |
44.3580 EUR |
45.9010 EUR |
45.3390 EUR |
| 2021-11-20 |
44.7010 EUR |
2,308.0400 ETC |
45.1300 EUR |
43.6690 EUR |
45.5540 EUR |
45.1100 EUR |
| 2021-11-19 |
44.0800 EUR |
4,886.1528 ETC |
42.7910 EUR |
42.2220 EUR |
45.0810 EUR |
44.9890 EUR |
| 2021-11-18 |
43.2010 EUR |
8,773.4080 ETC |
45.0550 EUR |
41.2500 EUR |
45.5970 EUR |
42.2190 EUR |
| 2021-11-17 |
44.6160 EUR |
4,960.7142 ETC |
45.1400 EUR |
43.6350 EUR |
45.4460 EUR |
44.9500 EUR |
| 2021-11-16 |
44.7540 EUR |
22,177.4204 ETC |
47.9970 EUR |
41.8780 EUR |
47.9970 EUR |
45.5580 EUR |
| 2021-11-15 |
48.6030 EUR |
6,236.6401 ETC |
49.1030 EUR |
47.8370 EUR |
49.4990 EUR |
48.2560 EUR |
| 2021-11-14 |
48.3880 EUR |
3,061.6056 ETC |
49.2190 EUR |
47.9640 EUR |
49.6740 EUR |
48.8450 EUR |
| 2021-11-13 |
48.9180 EUR |
5,870.8023 ETC |
48.6670 EUR |
48.0330 EUR |
49.5900 EUR |
49.0020 EUR |
| 2021-11-12 |
48.4720 EUR |
10,300.3107 ETC |
49.6590 EUR |
46.9620 EUR |
50.4500 EUR |
48.4330 EUR |
| 2021-11-11 |
49.8360 EUR |
11,212.7598 ETC |
49.3390 EUR |
48.3250 EUR |
50.7070 EUR |
49.6860 EUR |
| 2021-11-10 |
51.6800 EUR |
64,181.5580 ETC |
52.6500 EUR |
45.5310 EUR |
55.7710 EUR |
49.0780 EUR |
| 2021-11-09 |
53.0220 EUR |
63,588.7013 ETC |
48.8000 EUR |
48.1820 EUR |
56.2600 EUR |
54.0890 EUR |
| 2021-11-08 |
47.6370 EUR |
9,120.4972 ETC |
46.6170 EUR |
46.5500 EUR |
48.2250 EUR |
48.0000 EUR |
| 2021-11-07 |
46.1720 EUR |
6,486.2458 ETC |
45.5810 EUR |
45.5810 EUR |
47.1550 EUR |
46.5350 EUR |
| 2021-11-06 |
45.1520 EUR |
4,115.9832 ETC |
45.9630 EUR |
43.7640 EUR |
46.4540 EUR |
45.6100 EUR |
| 2021-11-05 |
46.2580 EUR |
4,966.1166 ETC |
46.4920 EUR |
45.6170 EUR |
46.8400 EUR |
46.0790 EUR |
| 2021-11-04 |
46.7230 EUR |
11,150.6377 ETC |
47.7970 EUR |
45.4090 EUR |
48.2170 EUR |
46.4220 EUR |
| 2021-11-03 |
47.8300 EUR |
11,651.0829 ETC |
47.7260 EUR |
46.0400 EUR |
49.2150 EUR |
47.7810 EUR |
| 2021-11-02 |
46.9940 EUR |
9,752.1284 ETC |
46.4450 EUR |
45.9940 EUR |
48.0980 EUR |
47.9130 EUR |
| 2021-11-01 |
46.6160 EUR |
8,098.9274 ETC |
46.9530 EUR |
45.3840 EUR |
47.6520 EUR |
46.4140 EUR |
| 2021-10-31 |
47.6140 EUR |
27,892.5901 ETC |
45.8550 EUR |
45.2960 EUR |
50.6870 EUR |
46.9900 EUR |
| 2021-10-30 |
45.5810 EUR |
4,869.3013 ETC |
46.5060 EUR |
44.7530 EUR |
46.5770 EUR |
45.4350 EUR |
| 2021-10-29 |
45.5950 EUR |
8,054.9856 ETC |
44.6780 EUR |
44.4390 EUR |
46.8150 EUR |
46.4080 EUR |
| 2021-10-28 |
44.0250 EUR |
10,508.0271 ETC |
42.0480 EUR |
41.7500 EUR |
45.4830 EUR |
44.5550 EUR |
| 2021-10-27 |
41.7440 EUR |
57,910.9900 ETC |
46.7330 EUR |
37.0790 EUR |
47.5870 EUR |
42.1950 EUR |
| 2021-10-26 |
47.5900 EUR |
5,287.6061 ETC |
47.7020 EUR |
46.3760 EUR |
48.3500 EUR |
46.6900 EUR |
| 2021-10-25 |
47.7370 EUR |
5,378.4555 ETC |
47.1860 EUR |
46.9500 EUR |
48.3470 EUR |
47.4480 EUR |
| 2021-10-24 |
47.0840 EUR |
3,476.0160 ETC |
48.1010 EUR |
46.0530 EUR |
48.1420 EUR |
47.0210 EUR |
| 2021-10-23 |
47.5680 EUR |
1,955.8999 ETC |
46.8230 EUR |
46.5000 EUR |
48.0780 EUR |
48.0630 EUR |
| 2021-10-22 |
47.3960 EUR |
8,116.4248 ETC |
47.7260 EUR |
46.0840 EUR |
48.9090 EUR |
46.9020 EUR |
| 2021-10-21 |
49.0610 EUR |
37,397.2787 ETC |
47.6480 EUR |
47.4610 EUR |
51.5000 EUR |
48.2730 EUR |
| 2021-10-20 |
46.4840 EUR |
10,530.7945 ETC |
45.3650 EUR |
44.8710 EUR |
47.5970 EUR |
47.4990 EUR |
| 2021-10-19 |
45.1630 EUR |
3,776.4046 ETC |
45.0770 EUR |
44.4710 EUR |
45.8700 EUR |
45.4530 EUR |
| 2021-10-18 |
45.1500 EUR |
7,223.2135 ETC |
45.6600 EUR |
44.5490 EUR |
46.3000 EUR |
45.3060 EUR |
| 2021-10-17 |
45.8350 EUR |
6,394.9675 ETC |
46.4730 EUR |
43.4970 EUR |
46.8820 EUR |
45.3900 EUR |
| 2021-10-16 |
46.7530 EUR |
13,561.6658 ETC |
46.7130 EUR |
46.2620 EUR |
47.6760 EUR |
46.7210 EUR |
| 2021-10-15 |
47.0860 EUR |
11,082.5498 ETC |
46.9660 EUR |
45.3960 EUR |
48.8940 EUR |
46.7060 EUR |
| 2021-10-14 |
46.5720 EUR |
3,665.1595 ETC |
46.1200 EUR |
45.8210 EUR |
47.3050 EUR |
46.8090 EUR |