Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-29 |
17.1260 EUR |
2,333.1675 ETC |
17.1600 EUR |
16.9360 EUR |
17.3310 EUR |
17.0400 EUR |
| 2023-11-28 |
17.0390 EUR |
6,501.5387 ETC |
16.9030 EUR |
16.6100 EUR |
17.2740 EUR |
17.1350 EUR |
| 2023-11-27 |
16.9660 EUR |
3,940.6230 ETC |
17.3970 EUR |
16.5620 EUR |
17.3970 EUR |
16.9260 EUR |
| 2023-11-26 |
17.4790 EUR |
1,416.0715 ETC |
17.7600 EUR |
16.9710 EUR |
17.9240 EUR |
17.4550 EUR |
| 2023-11-25 |
17.6980 EUR |
432.6196 ETC |
17.5480 EUR |
17.5480 EUR |
17.8430 EUR |
17.7260 EUR |
| 2023-11-24 |
17.6080 EUR |
825.9275 ETC |
17.3410 EUR |
17.3370 EUR |
17.8360 EUR |
17.6720 EUR |
| 2023-11-23 |
17.3750 EUR |
472.3894 ETC |
17.4680 EUR |
17.1630 EUR |
17.5510 EUR |
17.3630 EUR |
| 2023-11-22 |
17.0220 EUR |
5,011.1400 ETC |
16.5540 EUR |
16.5380 EUR |
17.7600 EUR |
17.5390 EUR |
| 2023-11-21 |
16.9990 EUR |
2,768.7988 ETC |
17.8180 EUR |
16.2340 EUR |
17.9050 EUR |
16.7390 EUR |
| 2023-11-20 |
18.0160 EUR |
1,949.5790 ETC |
17.9420 EUR |
17.6930 EUR |
18.2440 EUR |
17.7880 EUR |
| 2023-11-19 |
17.6070 EUR |
435.5673 ETC |
17.5140 EUR |
17.4000 EUR |
17.9550 EUR |
17.9550 EUR |
| 2023-11-18 |
17.4670 EUR |
3,292.2400 ETC |
17.6180 EUR |
16.9470 EUR |
17.6540 EUR |
17.6520 EUR |
| 2023-11-17 |
17.6420 EUR |
1,973.3517 ETC |
17.7380 EUR |
16.9530 EUR |
18.2000 EUR |
17.4580 EUR |
| 2023-11-16 |
18.1990 EUR |
4,911.7455 ETC |
18.3140 EUR |
17.4070 EUR |
18.9990 EUR |
17.8130 EUR |
| 2023-11-15 |
17.7550 EUR |
17,222.2809 ETC |
17.5810 EUR |
17.0860 EUR |
18.2320 EUR |
18.1550 EUR |
| 2023-11-14 |
17.9740 EUR |
17,716.0615 ETC |
18.6710 EUR |
16.9770 EUR |
18.8600 EUR |
17.6610 EUR |
| 2023-11-13 |
18.9730 EUR |
11,026.6895 ETC |
18.7560 EUR |
18.3860 EUR |
19.7860 EUR |
18.7550 EUR |
| 2023-11-12 |
18.7590 EUR |
12,928.9353 ETC |
18.7900 EUR |
17.9370 EUR |
19.1340 EUR |
18.6800 EUR |
| 2023-11-11 |
18.9430 EUR |
11,240.6064 ETC |
19.4200 EUR |
18.2920 EUR |
19.5230 EUR |
18.7250 EUR |
| 2023-11-10 |
19.7090 EUR |
14,392.4219 ETC |
19.3800 EUR |
18.9760 EUR |
20.4380 EUR |
19.3120 EUR |
| 2023-11-09 |
17.8660 EUR |
20,397.9763 ETC |
17.0950 EUR |
17.0000 EUR |
19.1880 EUR |
18.4970 EUR |
| 2023-11-08 |
17.0220 EUR |
653.1181 ETC |
16.9470 EUR |
16.8920 EUR |
17.2100 EUR |
17.2100 EUR |
| 2023-11-07 |
16.8930 EUR |
1,627.0053 ETC |
17.2450 EUR |
16.4100 EUR |
17.2450 EUR |
16.8600 EUR |
| 2023-11-06 |
17.0440 EUR |
9,063.0038 ETC |
16.7410 EUR |
16.4880 EUR |
17.5130 EUR |
17.3060 EUR |
| 2023-11-05 |
16.6220 EUR |
1,256.6867 ETC |
16.3060 EUR |
16.2390 EUR |
17.0300 EUR |
16.8810 EUR |
| 2023-11-04 |
16.1780 EUR |
1,672.4307 ETC |
16.0950 EUR |
16.0460 EUR |
16.3180 EUR |
16.2820 EUR |
| 2023-11-03 |
16.0000 EUR |
1,945.4711 ETC |
16.1100 EUR |
15.8130 EUR |
16.1100 EUR |
16.0840 EUR |
| 2023-11-02 |
16.5470 EUR |
1,686.9573 ETC |
16.8200 EUR |
15.9210 EUR |
16.8880 EUR |
16.2410 EUR |
| 2023-11-01 |
16.7040 EUR |
4,220.1294 ETC |
16.4670 EUR |
16.1360 EUR |
17.0300 EUR |
16.7890 EUR |
| 2023-10-31 |
16.2320 EUR |
6,326.2052 ETC |
15.8810 EUR |
15.5100 EUR |
16.6930 EUR |
16.3490 EUR |
| 2023-10-30 |
15.7370 EUR |
4,342.8500 ETC |
15.7530 EUR |
15.4340 EUR |
15.9610 EUR |
15.7740 EUR |
| 2023-10-29 |
15.5640 EUR |
701.4975 ETC |
15.4280 EUR |
15.2100 EUR |
15.7220 EUR |
15.6890 EUR |
| 2023-10-28 |
15.3970 EUR |
812.3841 ETC |
15.2120 EUR |
15.2120 EUR |
15.5120 EUR |
15.3660 EUR |
| 2023-10-27 |
15.2400 EUR |
1,207.8932 ETC |
15.6270 EUR |
14.9750 EUR |
15.6270 EUR |
15.2050 EUR |
| 2023-10-26 |
15.7570 EUR |
3,230.2037 ETC |
15.7100 EUR |
15.1620 EUR |
16.2710 EUR |
15.6780 EUR |
| 2023-10-25 |
15.5530 EUR |
2,543.7829 ETC |
15.5260 EUR |
15.3470 EUR |
15.8100 EUR |
15.4970 EUR |
| 2023-10-24 |
15.6340 EUR |
4,157.0244 ETC |
15.6320 EUR |
15.2300 EUR |
16.1830 EUR |
15.5950 EUR |
| 2023-10-23 |
15.1020 EUR |
3,397.4696 ETC |
14.9590 EUR |
14.8130 EUR |
15.6490 EUR |
15.5860 EUR |
| 2023-10-22 |
14.7150 EUR |
635.8301 ETC |
14.8440 EUR |
14.5060 EUR |
14.9230 EUR |
14.6720 EUR |
| 2023-10-21 |
14.6850 EUR |
757.7680 ETC |
14.4740 EUR |
14.4340 EUR |
14.9100 EUR |
14.8460 EUR |
| 2023-10-20 |
14.4060 EUR |
3,967.3876 ETC |
13.9990 EUR |
13.9580 EUR |
14.6200 EUR |
14.3600 EUR |
| 2023-10-19 |
13.9180 EUR |
7,640.9915 ETC |
14.0440 EUR |
13.9000 EUR |
14.0800 EUR |
13.9610 EUR |
| 2023-10-18 |
14.1290 EUR |
634.8303 ETC |
14.1310 EUR |
14.0660 EUR |
14.2160 EUR |
14.0690 EUR |
| 2023-10-17 |
14.2090 EUR |
1,169.8269 ETC |
14.4420 EUR |
14.0110 EUR |
14.4420 EUR |
14.0770 EUR |
| 2023-10-16 |
14.5260 EUR |
3,069.3187 ETC |
14.2130 EUR |
14.2100 EUR |
15.0590 EUR |
14.4550 EUR |
| 2023-10-15 |
14.2110 EUR |
255.5773 ETC |
14.3040 EUR |
14.1630 EUR |
14.3040 EUR |
14.2820 EUR |
| 2023-10-14 |
14.1900 EUR |
194.0732 ETC |
14.1990 EUR |
14.1170 EUR |
14.2880 EUR |
14.2520 EUR |
| 2023-10-13 |
14.0290 EUR |
678.2239 ETC |
13.9610 EUR |
13.9280 EUR |
14.2220 EUR |
14.1530 EUR |
| 2023-10-12 |
13.9810 EUR |
1,132.7765 ETC |
14.0380 EUR |
13.8610 EUR |
14.1420 EUR |
13.9900 EUR |
| 2023-10-11 |
13.9660 EUR |
1,125.1696 ETC |
14.0600 EUR |
13.8020 EUR |
14.0690 EUR |
13.9340 EUR |