Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-05 |
46.3460 EUR |
17,692.9114 ETC |
47.4600 EUR |
44.6570 EUR |
48.0280 EUR |
46.1210 EUR |
| 2021-07-04 |
48.7420 EUR |
8,401.2345 ETC |
47.9040 EUR |
47.2440 EUR |
49.5540 EUR |
47.4600 EUR |
| 2021-07-03 |
47.8260 EUR |
12,654.8413 ETC |
45.3100 EUR |
44.3330 EUR |
49.1830 EUR |
47.4410 EUR |
| 2021-07-02 |
44.2640 EUR |
47,598.3358 ETC |
44.8180 EUR |
42.5500 EUR |
46.6390 EUR |
45.0240 EUR |
| 2021-07-01 |
45.8380 EUR |
35,464.9719 ETC |
48.6930 EUR |
44.3540 EUR |
49.2910 EUR |
45.4930 EUR |
| 2021-06-30 |
48.5780 EUR |
81,571.6821 ETC |
47.8080 EUR |
43.7550 EUR |
52.6390 EUR |
48.8250 EUR |
| 2021-06-29 |
44.8390 EUR |
51,724.5186 ETC |
36.4660 EUR |
36.3800 EUR |
49.4780 EUR |
46.3070 EUR |
| 2021-06-28 |
35.9790 EUR |
10,202.0921 ETC |
35.4800 EUR |
34.5540 EUR |
37.3170 EUR |
36.4820 EUR |
| 2021-06-27 |
34.3300 EUR |
6,289.0143 ETC |
33.8500 EUR |
33.1590 EUR |
35.0990 EUR |
35.0990 EUR |
| 2021-06-26 |
32.6430 EUR |
13,770.4945 ETC |
32.9670 EUR |
31.5960 EUR |
34.2070 EUR |
33.4530 EUR |
| 2021-06-25 |
34.9170 EUR |
24,383.8193 ETC |
36.1820 EUR |
32.6380 EUR |
38.0620 EUR |
33.9660 EUR |
| 2021-06-24 |
34.9030 EUR |
10,109.7887 ETC |
34.4730 EUR |
32.6300 EUR |
36.5000 EUR |
36.4130 EUR |
| 2021-06-23 |
33.4010 EUR |
18,866.2633 ETC |
30.5610 EUR |
29.6420 EUR |
35.7740 EUR |
33.6460 EUR |
| 2021-06-22 |
30.9320 EUR |
59,961.4495 ETC |
33.0780 EUR |
27.0760 EUR |
35.8110 EUR |
30.6140 EUR |
| 2021-06-21 |
36.9030 EUR |
40,685.6472 ETC |
42.9830 EUR |
32.3340 EUR |
43.3150 EUR |
32.9180 EUR |
| 2021-06-20 |
41.3710 EUR |
13,124.9349 ETC |
42.9770 EUR |
39.7130 EUR |
43.4120 EUR |
42.9050 EUR |
| 2021-06-19 |
43.9530 EUR |
2,629.0852 ETC |
44.3160 EUR |
43.1260 EUR |
44.9290 EUR |
43.4120 EUR |
| 2021-06-18 |
44.0710 EUR |
11,188.3703 ETC |
46.6140 EUR |
42.6000 EUR |
46.6140 EUR |
44.4110 EUR |
| 2021-06-17 |
47.1670 EUR |
3,496.1759 ETC |
46.1180 EUR |
45.6040 EUR |
47.8080 EUR |
46.5770 EUR |
| 2021-06-16 |
46.3850 EUR |
9,328.1827 ETC |
47.9800 EUR |
45.5120 EUR |
48.0260 EUR |
46.4270 EUR |
| 2021-06-15 |
48.4690 EUR |
7,256.3192 ETC |
48.9280 EUR |
47.2880 EUR |
49.6380 EUR |
48.2630 EUR |
| 2021-06-14 |
48.4490 EUR |
14,306.9975 ETC |
49.0430 EUR |
46.5010 EUR |
50.1830 EUR |
48.4310 EUR |
| 2021-06-13 |
46.1440 EUR |
22,882.9594 ETC |
45.8390 EUR |
44.5420 EUR |
50.0790 EUR |
48.7310 EUR |
| 2021-06-12 |
45.2860 EUR |
10,553.6399 ETC |
46.6210 EUR |
43.9370 EUR |
46.7220 EUR |
46.1230 EUR |
| 2021-06-11 |
48.2020 EUR |
9,461.7849 ETC |
47.5940 EUR |
46.1370 EUR |
49.8370 EUR |
46.8320 EUR |
| 2021-06-10 |
49.0710 EUR |
10,266.8905 ETC |
51.2380 EUR |
46.8890 EUR |
52.2130 EUR |
47.8810 EUR |
| 2021-06-09 |
48.5360 EUR |
22,970.0174 ETC |
46.6920 EUR |
44.1650 EUR |
51.5110 EUR |
50.7050 EUR |
| 2021-06-08 |
44.5930 EUR |
36,112.3075 ETC |
47.5910 EUR |
40.7690 EUR |
48.5310 EUR |
47.0250 EUR |
| 2021-06-07 |
51.1650 EUR |
14,512.1511 ETC |
52.8370 EUR |
47.0610 EUR |
53.5300 EUR |
48.3520 EUR |
| 2021-06-06 |
52.7090 EUR |
5,027.4420 ETC |
52.0640 EUR |
51.8610 EUR |
54.0000 EUR |
52.6170 EUR |
| 2021-06-05 |
52.9500 EUR |
16,479.7304 ETC |
53.1480 EUR |
50.9120 EUR |
55.5550 EUR |
51.7430 EUR |
| 2021-06-04 |
52.8330 EUR |
30,698.9858 ETC |
57.5300 EUR |
50.6790 EUR |
57.5300 EUR |
53.5090 EUR |
| 2021-06-03 |
57.2750 EUR |
13,817.1087 ETC |
56.3040 EUR |
55.2340 EUR |
59.5490 EUR |
57.7780 EUR |
| 2021-06-02 |
55.9980 EUR |
15,223.1426 ETC |
55.4580 EUR |
53.9490 EUR |
57.7690 EUR |
56.0000 EUR |
| 2021-06-01 |
55.5530 EUR |
9,891.3226 ETC |
57.3160 EUR |
53.9210 EUR |
58.7530 EUR |
55.2750 EUR |
| 2021-05-31 |
54.7230 EUR |
23,095.6370 ETC |
53.9490 EUR |
51.0330 EUR |
56.7100 EUR |
56.7100 EUR |
| 2021-05-30 |
53.7900 EUR |
23,125.8855 ETC |
52.9590 EUR |
49.3990 EUR |
56.4480 EUR |
54.1730 EUR |
| 2021-05-29 |
53.0480 EUR |
20,691.9383 ETC |
56.4720 EUR |
50.1470 EUR |
58.1570 EUR |
52.9510 EUR |
| 2021-05-28 |
57.6890 EUR |
48,050.5254 ETC |
61.1610 EUR |
52.3000 EUR |
64.7680 EUR |
55.5420 EUR |
| 2021-05-27 |
61.4290 EUR |
25,116.5198 ETC |
65.2870 EUR |
58.6000 EUR |
65.2870 EUR |
61.4150 EUR |
| 2021-05-26 |
64.4250 EUR |
71,348.9244 ETC |
63.9460 EUR |
60.6570 EUR |
68.0230 EUR |
65.1970 EUR |
| 2021-05-25 |
62.6870 EUR |
137,513.7402 ETC |
60.4600 EUR |
57.1320 EUR |
68.1870 EUR |
63.5000 EUR |
| 2021-05-24 |
51.2840 EUR |
95,796.1604 ETC |
42.7610 EUR |
40.2310 EUR |
61.6610 EUR |
58.2940 EUR |
| 2021-05-23 |
40.9370 EUR |
88,113.0500 ETC |
48.0930 EUR |
32.9100 EUR |
51.4850 EUR |
42.4840 EUR |
| 2021-05-22 |
48.8990 EUR |
28,891.5757 ETC |
52.7550 EUR |
44.8800 EUR |
53.4450 EUR |
48.6780 EUR |
| 2021-05-21 |
53.4780 EUR |
75,468.5261 ETC |
60.6980 EUR |
45.2500 EUR |
64.0000 EUR |
52.0750 EUR |
| 2021-05-20 |
57.3060 EUR |
104,519.0462 ETC |
49.0220 EUR |
45.0000 EUR |
66.9920 EUR |
62.0730 EUR |
| 2021-05-19 |
53.6810 EUR |
314,400.9201 ETC |
72.8390 EUR |
32.9150 EUR |
73.9060 EUR |
50.4040 EUR |
| 2021-05-18 |
74.0110 EUR |
34,032.1746 ETC |
73.9900 EUR |
70.5020 EUR |
78.6000 EUR |
72.6210 EUR |
| 2021-05-17 |
72.8630 EUR |
56,374.4204 ETC |
77.1860 EUR |
66.7250 EUR |
77.7380 EUR |
73.7270 EUR |