Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-16 |
77.9480 EUR |
61,338.9729 ETC |
78.5170 EUR |
71.4200 EUR |
85.0000 EUR |
77.0690 EUR |
| 2021-05-15 |
84.3210 EUR |
81,278.0814 ETC |
85.6450 EUR |
78.1000 EUR |
94.2030 EUR |
78.3250 EUR |
| 2021-05-14 |
83.9110 EUR |
171,594.0133 ETC |
73.8270 EUR |
72.4380 EUR |
92.4990 EUR |
87.4410 EUR |
| 2021-05-13 |
72.0100 EUR |
159,193.2461 ETC |
70.3390 EUR |
65.5650 EUR |
79.2440 EUR |
69.5000 EUR |
| 2021-05-12 |
85.6500 EUR |
110,266.4012 ETC |
93.2130 EUR |
72.0020 EUR |
95.8770 EUR |
72.6760 EUR |
| 2021-05-11 |
90.4260 EUR |
82,482.2410 ETC |
87.6790 EUR |
85.1060 EUR |
98.1700 EUR |
93.0440 EUR |
| 2021-05-10 |
95.3940 EUR |
193,449.1349 ETC |
97.8430 EUR |
77.5000 EUR |
108.8660 EUR |
87.9850 EUR |
| 2021-05-09 |
99.9530 EUR |
187,845.4164 ETC |
105.7300 EUR |
94.2560 EUR |
107.5000 EUR |
97.3660 EUR |
| 2021-05-08 |
104.2340 EUR |
292,412.6163 ETC |
99.1840 EUR |
91.4010 EUR |
115.8000 EUR |
104.0050 EUR |
| 2021-05-07 |
104.7250 EUR |
577,979.1323 ETC |
112.1500 EUR |
90.0000 EUR |
120.8460 EUR |
97.4390 EUR |
| 2021-05-06 |
110.0550 EUR |
806,366.0636 ETC |
78.5020 EUR |
70.3600 EUR |
148.8390 EUR |
115.0000 EUR |
| 2021-05-05 |
70.3640 EUR |
517,578.1015 ETC |
57.8090 EUR |
56.7440 EUR |
86.0000 EUR |
78.8010 EUR |
| 2021-05-04 |
50.2940 EUR |
286,514.3235 ETC |
43.3700 EUR |
40.8740 EUR |
59.9990 EUR |
58.7060 EUR |
| 2021-05-03 |
40.7100 EUR |
100,265.9205 ETC |
37.3240 EUR |
36.8790 EUR |
43.5830 EUR |
43.2270 EUR |
| 2021-05-02 |
37.2840 EUR |
75,462.3126 ETC |
37.0560 EUR |
35.0400 EUR |
38.7250 EUR |
37.2750 EUR |
| 2021-05-01 |
34.6130 EUR |
85,567.1159 ETC |
30.2110 EUR |
30.1740 EUR |
38.7500 EUR |
37.3160 EUR |
| 2021-04-30 |
29.5100 EUR |
20,960.5917 ETC |
28.4790 EUR |
27.9500 EUR |
30.4640 EUR |
30.2660 EUR |
| 2021-04-29 |
28.3790 EUR |
18,337.8090 ETC |
28.8180 EUR |
27.7760 EUR |
29.1320 EUR |
28.4790 EUR |
| 2021-04-28 |
28.4090 EUR |
25,064.3137 ETC |
27.9690 EUR |
26.8540 EUR |
30.0000 EUR |
28.5700 EUR |
| 2021-04-27 |
27.5920 EUR |
22,879.1580 ETC |
27.1920 EUR |
26.5360 EUR |
28.4580 EUR |
27.7800 EUR |
| 2021-04-26 |
26.4220 EUR |
29,785.0920 ETC |
24.2450 EUR |
24.0280 EUR |
27.2130 EUR |
27.0940 EUR |
| 2021-04-25 |
24.8000 EUR |
24,716.3913 ETC |
24.6710 EUR |
23.0020 EUR |
26.4620 EUR |
24.2800 EUR |
| 2021-04-24 |
25.6380 EUR |
17,908.0614 ETC |
27.1950 EUR |
24.4420 EUR |
27.1990 EUR |
25.2450 EUR |
| 2021-04-23 |
24.4770 EUR |
130,225.7129 ETC |
27.9670 EUR |
19.6000 EUR |
28.5810 EUR |
27.2000 EUR |
| 2021-04-22 |
29.8490 EUR |
119,140.1980 ETC |
26.6990 EUR |
26.1290 EUR |
32.7000 EUR |
28.4960 EUR |
| 2021-04-21 |
27.9110 EUR |
24,756.9789 ETC |
28.1040 EUR |
26.2920 EUR |
29.5840 EUR |
26.8430 EUR |
| 2021-04-20 |
27.2490 EUR |
52,137.4199 ETC |
27.7010 EUR |
25.1440 EUR |
29.3860 EUR |
27.8410 EUR |
| 2021-04-19 |
29.4340 EUR |
67,798.4259 ETC |
31.0810 EUR |
26.8200 EUR |
32.1860 EUR |
28.6070 EUR |
| 2021-04-18 |
29.4430 EUR |
224,412.6859 ETC |
31.7810 EUR |
24.4500 EUR |
32.9820 EUR |
30.9340 EUR |
| 2021-04-17 |
36.6770 EUR |
243,480.2034 ETC |
32.1570 EUR |
31.4130 EUR |
41.7300 EUR |
33.6670 EUR |
| 2021-04-16 |
29.5340 EUR |
428,580.7261 ETC |
24.0230 EUR |
24.0230 EUR |
38.6300 EUR |
32.1920 EUR |
| 2021-04-15 |
21.3800 EUR |
174,977.8607 ETC |
18.3550 EUR |
17.9230 EUR |
24.7430 EUR |
24.4820 EUR |
| 2021-04-14 |
17.9630 EUR |
52,610.1939 ETC |
17.7540 EUR |
16.8320 EUR |
18.9710 EUR |
18.0960 EUR |
| 2021-04-13 |
17.4810 EUR |
32,904.3231 ETC |
16.3490 EUR |
16.2960 EUR |
18.5300 EUR |
18.2250 EUR |
| 2021-04-12 |
16.5100 EUR |
24,703.5369 ETC |
16.8920 EUR |
16.0000 EUR |
17.2630 EUR |
16.3700 EUR |
| 2021-04-11 |
17.2470 EUR |
28,121.6278 ETC |
17.1400 EUR |
16.6350 EUR |
17.9000 EUR |
16.9670 EUR |
| 2021-04-10 |
16.7260 EUR |
51,861.6113 ETC |
15.7700 EUR |
15.4660 EUR |
17.6890 EUR |
16.9800 EUR |
| 2021-04-09 |
16.1330 EUR |
14,835.4977 ETC |
16.4600 EUR |
15.6590 EUR |
16.8330 EUR |
15.7440 EUR |
| 2021-04-08 |
15.9260 EUR |
25,955.7776 ETC |
16.1890 EUR |
15.2270 EUR |
16.7050 EUR |
16.4470 EUR |
| 2021-04-07 |
16.0490 EUR |
208,232.5299 ETC |
15.0100 EUR |
14.3200 EUR |
17.5000 EUR |
16.2720 EUR |
| 2021-04-06 |
14.6270 EUR |
141,046.7989 ETC |
13.5550 EUR |
13.4890 EUR |
15.6800 EUR |
14.9310 EUR |
| 2021-04-05 |
12.8500 EUR |
76,930.9746 ETC |
12.4000 EUR |
12.2160 EUR |
13.3000 EUR |
13.2350 EUR |
| 2021-04-04 |
12.0350 EUR |
17,566.5805 ETC |
11.5500 EUR |
11.4200 EUR |
12.3790 EUR |
12.3790 EUR |
| 2021-04-03 |
12.1710 EUR |
39,084.0670 ETC |
12.9410 EUR |
11.5830 EUR |
12.9640 EUR |
11.6130 EUR |
| 2021-04-02 |
12.7230 EUR |
39,599.5585 ETC |
12.2180 EUR |
11.9280 EUR |
13.2740 EUR |
12.9110 EUR |
| 2021-04-01 |
11.9230 EUR |
30,647.2257 ETC |
12.0720 EUR |
11.5300 EUR |
12.3000 EUR |
12.2140 EUR |
| 2021-03-31 |
11.4870 EUR |
67,553.1848 ETC |
11.0680 EUR |
10.7160 EUR |
12.1890 EUR |
11.9380 EUR |
| 2021-03-30 |
10.8770 EUR |
15,721.0488 ETC |
10.7100 EUR |
10.5050 EUR |
11.1100 EUR |
11.0400 EUR |
| 2021-03-29 |
10.4290 EUR |
16,433.1906 ETC |
10.0570 EUR |
9.9830 EUR |
10.7840 EUR |
10.6570 EUR |
| 2021-03-28 |
10.0300 EUR |
11,402.9441 ETC |
10.0140 EUR |
9.9120 EUR |
10.2020 EUR |
10.1000 EUR |