Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-13 |
45.2670 EUR |
2,360.5955 ETC |
45.8810 EUR |
44.4460 EUR |
46.2270 EUR |
45.8350 EUR |
| 2021-10-12 |
45.1540 EUR |
4,180.3724 ETC |
46.4640 EUR |
44.0150 EUR |
46.4640 EUR |
45.7240 EUR |
| 2021-10-11 |
46.6070 EUR |
5,195.1759 ETC |
45.5900 EUR |
45.0430 EUR |
47.7120 EUR |
46.3160 EUR |
| 2021-10-10 |
47.3920 EUR |
4,620.9355 ETC |
47.9630 EUR |
45.5930 EUR |
48.6170 EUR |
45.9100 EUR |
| 2021-10-09 |
48.6360 EUR |
8,395.3477 ETC |
46.3050 EUR |
46.1510 EUR |
49.5950 EUR |
48.0300 EUR |
| 2021-10-08 |
46.9940 EUR |
34,269.0450 ETC |
47.0860 EUR |
46.1240 EUR |
47.8050 EUR |
46.6520 EUR |
| 2021-10-07 |
47.1030 EUR |
24,152.5461 ETC |
47.2790 EUR |
46.0000 EUR |
48.1290 EUR |
47.0820 EUR |
| 2021-10-06 |
46.9320 EUR |
10,943.5723 ETC |
46.9460 EUR |
44.2440 EUR |
48.4840 EUR |
47.8680 EUR |
| 2021-10-05 |
46.2360 EUR |
17,463.5307 ETC |
45.2410 EUR |
44.9720 EUR |
47.2840 EUR |
46.9870 EUR |
| 2021-10-04 |
44.7890 EUR |
5,568.0844 ETC |
46.1650 EUR |
43.4370 EUR |
46.1870 EUR |
45.3740 EUR |
| 2021-10-03 |
46.5650 EUR |
15,429.3408 ETC |
45.8760 EUR |
44.7340 EUR |
47.2220 EUR |
46.1550 EUR |
| 2021-10-02 |
46.4410 EUR |
6,658.1350 ETC |
44.6870 EUR |
44.1170 EUR |
47.5000 EUR |
45.7340 EUR |
| 2021-10-01 |
43.7610 EUR |
12,920.7816 ETC |
40.6590 EUR |
40.3640 EUR |
45.2000 EUR |
44.5780 EUR |
| 2021-09-30 |
40.3130 EUR |
5,565.4883 ETC |
39.2400 EUR |
39.1020 EUR |
40.7600 EUR |
40.4800 EUR |
| 2021-09-29 |
39.3860 EUR |
3,253.2646 ETC |
38.5150 EUR |
38.3050 EUR |
40.1350 EUR |
38.9100 EUR |
| 2021-09-28 |
39.5990 EUR |
7,801.8670 ETC |
38.9030 EUR |
38.4280 EUR |
41.7990 EUR |
38.9530 EUR |
| 2021-09-27 |
39.8220 EUR |
6,268.0611 ETC |
40.0310 EUR |
38.8450 EUR |
41.3010 EUR |
38.9260 EUR |
| 2021-09-26 |
39.7070 EUR |
5,005.9357 ETC |
40.4190 EUR |
37.7980 EUR |
41.2060 EUR |
40.7300 EUR |
| 2021-09-25 |
40.5900 EUR |
7,845.4319 ETC |
40.7410 EUR |
39.5000 EUR |
42.4110 EUR |
40.6440 EUR |
| 2021-09-24 |
39.8260 EUR |
9,674.2918 ETC |
43.7250 EUR |
37.7060 EUR |
44.0650 EUR |
41.1310 EUR |
| 2021-09-23 |
43.3280 EUR |
3,868.9857 ETC |
43.9100 EUR |
42.3000 EUR |
44.1340 EUR |
43.6740 EUR |
| 2021-09-22 |
41.5590 EUR |
7,171.4685 ETC |
39.0810 EUR |
38.4280 EUR |
43.8650 EUR |
43.7860 EUR |
| 2021-09-21 |
40.3160 EUR |
15,579.0393 ETC |
41.5000 EUR |
38.3050 EUR |
42.9490 EUR |
38.7640 EUR |
| 2021-09-20 |
42.7810 EUR |
18,440.2517 ETC |
46.7000 EUR |
40.2820 EUR |
46.8580 EUR |
41.6910 EUR |
| 2021-09-19 |
48.2650 EUR |
3,199.9127 ETC |
48.5660 EUR |
46.8970 EUR |
48.7250 EUR |
46.8970 EUR |
| 2021-09-18 |
48.9010 EUR |
2,063.0115 ETC |
47.9240 EUR |
47.5410 EUR |
49.8350 EUR |
48.5800 EUR |
| 2021-09-17 |
49.0230 EUR |
4,226.9146 ETC |
49.2720 EUR |
47.6030 EUR |
50.0390 EUR |
48.2550 EUR |
| 2021-09-16 |
49.8510 EUR |
5,371.6001 ETC |
50.0530 EUR |
48.2760 EUR |
50.9730 EUR |
49.1930 EUR |
| 2021-09-15 |
49.2910 EUR |
5,040.1165 ETC |
48.3770 EUR |
47.7200 EUR |
50.1110 EUR |
50.1110 EUR |
| 2021-09-14 |
47.6330 EUR |
5,886.0935 ETC |
46.8000 EUR |
46.8000 EUR |
48.5240 EUR |
48.2740 EUR |
| 2021-09-13 |
46.7880 EUR |
10,474.3642 ETC |
49.1160 EUR |
45.5170 EUR |
49.3940 EUR |
47.1140 EUR |
| 2021-09-12 |
49.1870 EUR |
8,174.1273 ETC |
48.3450 EUR |
47.6500 EUR |
49.9240 EUR |
49.3670 EUR |
| 2021-09-11 |
48.6040 EUR |
3,448.0907 ETC |
47.6500 EUR |
47.3730 EUR |
49.3430 EUR |
48.2190 EUR |
| 2021-09-10 |
48.4900 EUR |
10,702.6570 ETC |
49.8580 EUR |
46.5710 EUR |
51.0000 EUR |
47.3860 EUR |
| 2021-09-09 |
50.1440 EUR |
9,449.2728 ETC |
49.7920 EUR |
48.7350 EUR |
51.0250 EUR |
49.6880 EUR |
| 2021-09-08 |
48.4630 EUR |
27,175.9851 ETC |
50.3230 EUR |
45.1830 EUR |
51.8550 EUR |
49.8370 EUR |
| 2021-09-07 |
51.4390 EUR |
72,421.1737 ETC |
61.9970 EUR |
40.4700 EUR |
62.1310 EUR |
49.8880 EUR |
| 2021-09-06 |
62.4090 EUR |
18,305.4397 ETC |
61.8150 EUR |
60.1850 EUR |
65.4390 EUR |
62.0900 EUR |
| 2021-09-05 |
59.7670 EUR |
21,164.5264 ETC |
58.0440 EUR |
57.5380 EUR |
62.1030 EUR |
61.7400 EUR |
| 2021-09-04 |
58.5090 EUR |
7,920.8350 ETC |
58.8980 EUR |
57.4120 EUR |
60.0000 EUR |
58.0660 EUR |
| 2021-09-03 |
59.0680 EUR |
16,231.0812 ETC |
57.4380 EUR |
55.7140 EUR |
60.9350 EUR |
58.6640 EUR |
| 2021-09-02 |
57.5510 EUR |
16,079.9101 ETC |
58.2940 EUR |
56.0840 EUR |
59.2820 EUR |
57.5420 EUR |
| 2021-09-01 |
56.4780 EUR |
20,484.9674 ETC |
53.9650 EUR |
52.7930 EUR |
59.2300 EUR |
57.8790 EUR |
| 2021-08-31 |
53.5010 EUR |
7,831.6537 ETC |
52.3210 EUR |
51.4230 EUR |
54.9500 EUR |
53.6160 EUR |
| 2021-08-30 |
53.7020 EUR |
6,643.3088 ETC |
53.7300 EUR |
51.8600 EUR |
55.0000 EUR |
52.8830 EUR |
| 2021-08-29 |
54.1600 EUR |
5,994.2559 ETC |
54.6260 EUR |
53.5000 EUR |
55.7650 EUR |
54.0090 EUR |
| 2021-08-28 |
55.1120 EUR |
10,042.7910 ETC |
54.4510 EUR |
53.5000 EUR |
56.5000 EUR |
54.5590 EUR |
| 2021-08-27 |
52.6560 EUR |
7,928.4720 ETC |
51.0310 EUR |
50.0000 EUR |
54.1930 EUR |
54.0980 EUR |
| 2021-08-26 |
51.7310 EUR |
19,616.5759 ETC |
54.2910 EUR |
50.0500 EUR |
54.6420 EUR |
51.2000 EUR |
| 2021-08-25 |
53.9110 EUR |
10,200.1774 ETC |
53.6700 EUR |
51.9770 EUR |
55.3100 EUR |
54.0630 EUR |