Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-24 |
55.1180 EUR |
23,185.3146 ETC |
58.1710 EUR |
51.6360 EUR |
58.3500 EUR |
53.6740 EUR |
| 2021-08-23 |
58.1880 EUR |
24,055.1598 ETC |
57.6230 EUR |
56.9290 EUR |
59.3400 EUR |
58.2000 EUR |
| 2021-08-22 |
57.6400 EUR |
16,063.0946 ETC |
57.8730 EUR |
55.4790 EUR |
59.3320 EUR |
57.5000 EUR |
| 2021-08-21 |
58.7140 EUR |
31,609.0555 ETC |
60.0820 EUR |
57.4940 EUR |
60.0820 EUR |
57.8740 EUR |
| 2021-08-20 |
58.2030 EUR |
21,299.9971 ETC |
57.4040 EUR |
56.5210 EUR |
59.8410 EUR |
58.7810 EUR |
| 2021-08-19 |
55.3030 EUR |
22,798.5327 ETC |
54.7690 EUR |
51.9210 EUR |
57.1430 EUR |
57.1430 EUR |
| 2021-08-18 |
54.0260 EUR |
26,134.4224 ETC |
53.8030 EUR |
51.0330 EUR |
56.6390 EUR |
55.7010 EUR |
| 2021-08-17 |
57.0440 EUR |
36,524.1585 ETC |
58.5250 EUR |
52.3170 EUR |
60.8380 EUR |
54.6310 EUR |
| 2021-08-16 |
60.3290 EUR |
35,858.6131 ETC |
63.5880 EUR |
54.8820 EUR |
64.1990 EUR |
59.2910 EUR |
| 2021-08-15 |
60.7450 EUR |
45,193.0808 ETC |
57.1240 EUR |
56.8600 EUR |
65.3400 EUR |
63.7720 EUR |
| 2021-08-14 |
54.6860 EUR |
29,841.4137 ETC |
54.5770 EUR |
52.4830 EUR |
57.3070 EUR |
55.6840 EUR |
| 2021-08-13 |
52.9010 EUR |
24,994.2342 ETC |
51.1570 EUR |
50.6890 EUR |
54.0860 EUR |
53.4560 EUR |
| 2021-08-12 |
51.8960 EUR |
28,903.7168 ETC |
51.7600 EUR |
49.0200 EUR |
56.0000 EUR |
50.1130 EUR |
| 2021-08-11 |
52.4220 EUR |
38,451.2833 ETC |
50.2680 EUR |
50.0500 EUR |
54.3150 EUR |
52.0080 EUR |
| 2021-08-10 |
49.9100 EUR |
12,715.9497 ETC |
50.2250 EUR |
48.5750 EUR |
51.4370 EUR |
49.9200 EUR |
| 2021-08-09 |
49.8500 EUR |
20,905.5402 ETC |
48.4470 EUR |
46.7600 EUR |
51.3230 EUR |
50.1590 EUR |
| 2021-08-08 |
50.6460 EUR |
32,737.8095 ETC |
51.3720 EUR |
47.3880 EUR |
53.6340 EUR |
49.3480 EUR |
| 2021-08-07 |
49.4730 EUR |
40,723.7628 ETC |
45.0410 EUR |
44.8200 EUR |
52.5190 EUR |
50.8190 EUR |
| 2021-08-06 |
45.0380 EUR |
9,732.0778 ETC |
44.2390 EUR |
43.4460 EUR |
46.5830 EUR |
44.8500 EUR |
| 2021-08-05 |
43.4730 EUR |
19,539.9680 ETC |
43.5930 EUR |
41.3900 EUR |
45.0630 EUR |
44.4510 EUR |
| 2021-08-04 |
42.6450 EUR |
9,217.3424 ETC |
41.6280 EUR |
40.9280 EUR |
44.0270 EUR |
43.7400 EUR |
| 2021-08-03 |
41.8120 EUR |
7,156.7714 ETC |
43.2500 EUR |
40.8490 EUR |
43.8000 EUR |
41.8640 EUR |
| 2021-08-02 |
43.4330 EUR |
5,288.4419 ETC |
42.3150 EUR |
41.7080 EUR |
44.0410 EUR |
43.5200 EUR |
| 2021-08-01 |
43.9420 EUR |
13,535.7332 ETC |
43.2520 EUR |
41.6200 EUR |
45.5000 EUR |
42.2950 EUR |
| 2021-07-31 |
42.9530 EUR |
8,078.4652 ETC |
42.9710 EUR |
41.8530 EUR |
44.0000 EUR |
43.5090 EUR |
| 2021-07-30 |
41.3080 EUR |
18,599.3785 ETC |
41.5300 EUR |
39.8010 EUR |
43.3640 EUR |
42.8750 EUR |
| 2021-07-29 |
41.1980 EUR |
4,434.7639 ETC |
41.6560 EUR |
40.7920 EUR |
41.7230 EUR |
41.6550 EUR |
| 2021-07-28 |
42.0240 EUR |
10,732.2342 ETC |
41.9440 EUR |
40.7390 EUR |
43.5570 EUR |
41.5600 EUR |
| 2021-07-27 |
40.8110 EUR |
16,937.3807 ETC |
41.0240 EUR |
39.2850 EUR |
42.6230 EUR |
41.7670 EUR |
| 2021-07-26 |
44.5510 EUR |
36,124.5979 ETC |
41.2000 EUR |
40.2960 EUR |
47.6330 EUR |
41.3780 EUR |
| 2021-07-25 |
40.5520 EUR |
7,341.6491 ETC |
42.1450 EUR |
39.2850 EUR |
42.3510 EUR |
41.0000 EUR |
| 2021-07-24 |
40.9450 EUR |
15,952.8907 ETC |
38.9540 EUR |
38.3030 EUR |
43.9270 EUR |
41.4620 EUR |
| 2021-07-23 |
37.9770 EUR |
9,392.7790 ETC |
36.9050 EUR |
36.7940 EUR |
39.8120 EUR |
38.8800 EUR |
| 2021-07-22 |
36.6860 EUR |
14,624.6350 ETC |
36.4990 EUR |
35.7560 EUR |
37.6250 EUR |
36.8950 EUR |
| 2021-07-21 |
36.5320 EUR |
17,425.1159 ETC |
33.4740 EUR |
32.9350 EUR |
38.2560 EUR |
36.4710 EUR |
| 2021-07-20 |
33.1000 EUR |
20,969.9232 ETC |
35.2690 EUR |
32.1600 EUR |
35.7070 EUR |
33.4610 EUR |
| 2021-07-19 |
35.6420 EUR |
16,299.7380 ETC |
35.6060 EUR |
34.3710 EUR |
37.2670 EUR |
35.8310 EUR |
| 2021-07-18 |
36.1790 EUR |
11,825.0756 ETC |
35.1590 EUR |
35.0000 EUR |
37.6900 EUR |
35.7460 EUR |
| 2021-07-17 |
35.1100 EUR |
6,765.8883 ETC |
34.9880 EUR |
34.3210 EUR |
36.8460 EUR |
35.0950 EUR |
| 2021-07-16 |
35.8070 EUR |
9,558.9425 ETC |
36.6880 EUR |
34.5430 EUR |
37.1630 EUR |
34.8570 EUR |
| 2021-07-15 |
37.1110 EUR |
7,920.2194 ETC |
38.5580 EUR |
35.8930 EUR |
39.7700 EUR |
36.9660 EUR |
| 2021-07-14 |
38.1660 EUR |
16,089.5563 ETC |
38.9440 EUR |
36.2680 EUR |
40.4410 EUR |
38.6500 EUR |
| 2021-07-13 |
39.7440 EUR |
11,871.7616 ETC |
40.5970 EUR |
38.7480 EUR |
41.0000 EUR |
38.7700 EUR |
| 2021-07-12 |
40.8140 EUR |
13,323.7271 ETC |
42.0650 EUR |
39.8650 EUR |
42.9210 EUR |
40.7110 EUR |
| 2021-07-11 |
42.2700 EUR |
9,583.8083 ETC |
41.4260 EUR |
40.9100 EUR |
42.6510 EUR |
42.1150 EUR |
| 2021-07-10 |
41.7180 EUR |
4,273.8721 ETC |
42.6150 EUR |
40.9020 EUR |
43.2840 EUR |
41.4110 EUR |
| 2021-07-09 |
42.1140 EUR |
17,902.0874 ETC |
41.8220 EUR |
39.3570 EUR |
43.4370 EUR |
42.7150 EUR |
| 2021-07-08 |
42.5750 EUR |
13,823.9635 ETC |
44.7860 EUR |
41.1960 EUR |
44.7860 EUR |
41.5000 EUR |
| 2021-07-07 |
45.9000 EUR |
13,621.7613 ETC |
46.2850 EUR |
44.7760 EUR |
47.0000 EUR |
44.8990 EUR |
| 2021-07-06 |
47.0560 EUR |
11,832.1181 ETC |
45.3030 EUR |
45.3030 EUR |
48.0000 EUR |
46.1200 EUR |