Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-06-13 |
7.7030 EUR |
28,005.0571 ETC |
7.7160 EUR |
7.5430 EUR |
7.8000 EUR |
7.6900 EUR |
| 2019-06-12 |
7.4860 EUR |
30,978.2342 ETC |
7.3320 EUR |
7.2010 EUR |
7.8420 EUR |
7.7160 EUR |
| 2019-06-11 |
7.2750 EUR |
20,893.8667 ETC |
7.4140 EUR |
7.1300 EUR |
7.4270 EUR |
7.3320 EUR |
| 2019-06-10 |
7.3610 EUR |
19,384.0519 ETC |
7.2560 EUR |
7.1100 EUR |
7.5960 EUR |
7.4140 EUR |
| 2019-06-09 |
7.3170 EUR |
24,490.5631 ETC |
7.5220 EUR |
7.0830 EUR |
7.6400 EUR |
7.2560 EUR |
| 2019-06-08 |
7.6300 EUR |
36,442.7286 ETC |
7.4300 EUR |
7.2130 EUR |
7.8640 EUR |
7.5220 EUR |
| 2019-06-07 |
7.2720 EUR |
24,127.2720 ETC |
7.1680 EUR |
6.9730 EUR |
7.5400 EUR |
7.4300 EUR |
| 2019-06-06 |
7.0180 EUR |
41,786.5225 ETC |
7.2770 EUR |
6.5710 EUR |
7.3620 EUR |
7.1680 EUR |
| 2019-06-05 |
7.2120 EUR |
49,919.8687 ETC |
7.3520 EUR |
6.9180 EUR |
7.4600 EUR |
7.2770 EUR |
| 2019-06-04 |
7.2240 EUR |
216,537.6287 ETC |
8.3100 EUR |
6.7020 EUR |
8.3100 EUR |
7.3520 EUR |
| 2019-06-03 |
8.4430 EUR |
61,469.7331 ETC |
8.5550 EUR |
8.1000 EUR |
8.8210 EUR |
8.3100 EUR |
| 2019-06-02 |
8.2810 EUR |
59,005.5490 ETC |
7.7750 EUR |
7.7590 EUR |
8.6410 EUR |
8.5550 EUR |
| 2019-06-01 |
7.8070 EUR |
40,865.5452 ETC |
7.8260 EUR |
7.6200 EUR |
7.9900 EUR |
7.7750 EUR |
| 2019-05-31 |
7.5780 EUR |
25,560.3281 ETC |
7.3420 EUR |
7.1720 EUR |
7.8800 EUR |
7.8260 EUR |
| 2019-05-30 |
7.5610 EUR |
77,579.1323 ETC |
7.3960 EUR |
7.1520 EUR |
7.9930 EUR |
7.3420 EUR |
| 2019-05-29 |
7.3160 EUR |
53,160.7924 ETC |
7.4010 EUR |
6.9000 EUR |
7.6050 EUR |
7.3960 EUR |
| 2019-05-28 |
7.4210 EUR |
74,963.1981 ETC |
7.3480 EUR |
7.2300 EUR |
7.6190 EUR |
7.4010 EUR |
| 2019-05-27 |
7.1630 EUR |
55,431.4642 ETC |
7.0200 EUR |
6.9660 EUR |
7.5060 EUR |
7.3480 EUR |
| 2019-05-26 |
6.8560 EUR |
28,535.5444 ETC |
6.6410 EUR |
6.4700 EUR |
7.0780 EUR |
7.0200 EUR |
| 2019-05-25 |
6.6390 EUR |
6,986.6066 ETC |
6.6180 EUR |
6.5020 EUR |
6.7370 EUR |
6.6410 EUR |
| 2019-05-24 |
6.6010 EUR |
45,983.7098 ETC |
6.4000 EUR |
6.2900 EUR |
6.7440 EUR |
6.6180 EUR |
| 2019-05-23 |
6.2790 EUR |
24,340.4325 ETC |
6.2260 EUR |
6.0470 EUR |
6.4890 EUR |
6.4000 EUR |
| 2019-05-22 |
6.4040 EUR |
46,199.0551 ETC |
6.6710 EUR |
6.1510 EUR |
6.7620 EUR |
6.2260 EUR |
| 2019-05-21 |
6.7080 EUR |
23,731.8130 ETC |
6.6810 EUR |
6.5330 EUR |
6.8840 EUR |
6.6710 EUR |
| 2019-05-20 |
6.6380 EUR |
37,133.8682 ETC |
6.9800 EUR |
6.4210 EUR |
6.9800 EUR |
6.6810 EUR |
| 2019-05-19 |
6.9160 EUR |
27,118.8845 ETC |
6.4550 EUR |
6.4550 EUR |
7.1150 EUR |
6.9800 EUR |
| 2019-05-18 |
6.6130 EUR |
29,641.0872 ETC |
6.5780 EUR |
6.4390 EUR |
6.7650 EUR |
6.4550 EUR |
| 2019-05-17 |
6.4300 EUR |
88,983.2577 ETC |
6.8730 EUR |
6.1660 EUR |
7.0210 EUR |
6.5780 EUR |
| 2019-05-16 |
7.1590 EUR |
116,256.0014 ETC |
6.9600 EUR |
6.6250 EUR |
7.7880 EUR |
6.8730 EUR |
| 2019-05-15 |
6.4240 EUR |
76,880.1254 ETC |
5.9440 EUR |
5.8950 EUR |
7.0000 EUR |
6.9600 EUR |
| 2019-05-14 |
5.8180 EUR |
90,428.0901 ETC |
5.5000 EUR |
5.4860 EUR |
6.0600 EUR |
5.9430 EUR |
| 2019-05-13 |
5.5010 EUR |
55,035.5766 ETC |
5.2300 EUR |
5.1900 EUR |
5.6470 EUR |
5.5000 EUR |
| 2019-05-12 |
5.3840 EUR |
40,093.7415 ETC |
5.4330 EUR |
5.1300 EUR |
5.6880 EUR |
5.2300 EUR |
| 2019-05-11 |
5.4290 EUR |
59,977.0451 ETC |
5.0090 EUR |
4.9900 EUR |
5.7070 EUR |
5.4450 EUR |
| 2019-05-10 |
5.0070 EUR |
13,149.0306 ETC |
4.9520 EUR |
4.9010 EUR |
5.0870 EUR |
5.0060 EUR |
| 2019-05-09 |
5.0380 EUR |
10,844.5459 ETC |
5.0750 EUR |
4.9000 EUR |
5.1680 EUR |
4.9520 EUR |
| 2019-05-08 |
5.0380 EUR |
11,788.6584 ETC |
5.0170 EUR |
4.9550 EUR |
5.1440 EUR |
5.0750 EUR |
| 2019-05-07 |
5.1300 EUR |
21,346.4988 ETC |
5.0590 EUR |
4.9570 EUR |
5.2350 EUR |
5.0170 EUR |
| 2019-05-06 |
5.0170 EUR |
17,580.6947 ETC |
5.0840 EUR |
4.8740 EUR |
5.1500 EUR |
5.0590 EUR |
| 2019-05-05 |
5.0880 EUR |
9,186.5119 ETC |
5.1770 EUR |
5.0070 EUR |
5.1940 EUR |
5.0840 EUR |
| 2019-05-04 |
5.1670 EUR |
21,433.5326 ETC |
5.3180 EUR |
5.0110 EUR |
5.4020 EUR |
5.1770 EUR |
| 2019-05-03 |
5.2870 EUR |
23,429.8189 ETC |
5.0720 EUR |
5.0640 EUR |
5.4490 EUR |
5.3180 EUR |
| 2019-05-02 |
5.1030 EUR |
16,429.8394 ETC |
5.1540 EUR |
5.0470 EUR |
5.1970 EUR |
5.0720 EUR |
| 2019-05-01 |
5.1820 EUR |
25,532.7335 ETC |
5.2020 EUR |
5.0670 EUR |
5.2890 EUR |
5.1540 EUR |
| 2019-04-30 |
5.0970 EUR |
16,695.0724 ETC |
4.9290 EUR |
4.9130 EUR |
5.2310 EUR |
5.2020 EUR |
| 2019-04-29 |
4.9560 EUR |
27,418.0668 ETC |
4.9220 EUR |
4.7930 EUR |
5.0490 EUR |
4.9290 EUR |
| 2019-04-28 |
4.9240 EUR |
13,222.1669 ETC |
4.8830 EUR |
4.8280 EUR |
5.0330 EUR |
4.9220 EUR |
| 2019-04-27 |
4.8660 EUR |
9,981.5378 ETC |
4.7910 EUR |
4.7860 EUR |
4.9300 EUR |
4.8830 EUR |