Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-04 |
6.0690 EUR |
25,088.1031 ETC |
6.1160 EUR |
5.9940 EUR |
6.1950 EUR |
6.0390 EUR |
| 2020-08-03 |
6.2180 EUR |
36,999.9918 ETC |
6.1010 EUR |
6.0440 EUR |
6.2980 EUR |
6.1270 EUR |
| 2020-08-02 |
6.2630 EUR |
75,518.8812 ETC |
6.6860 EUR |
5.6010 EUR |
7.0430 EUR |
6.1010 EUR |
| 2020-08-01 |
6.5330 EUR |
64,542.1670 ETC |
6.3020 EUR |
6.2300 EUR |
6.7750 EUR |
6.6860 EUR |
| 2020-07-31 |
6.2900 EUR |
21,420.1398 ETC |
6.2080 EUR |
6.1190 EUR |
6.4290 EUR |
6.3020 EUR |
| 2020-07-30 |
6.1180 EUR |
14,866.0719 ETC |
6.1410 EUR |
5.9860 EUR |
6.3090 EUR |
6.2080 EUR |
| 2020-07-29 |
6.2780 EUR |
26,988.8591 ETC |
6.1660 EUR |
6.1040 EUR |
6.4270 EUR |
6.1410 EUR |
| 2020-07-28 |
6.1420 EUR |
43,443.4136 ETC |
6.0600 EUR |
5.8410 EUR |
6.3000 EUR |
6.1660 EUR |
| 2020-07-27 |
6.0340 EUR |
110,018.9400 ETC |
5.7180 EUR |
5.7180 EUR |
6.2690 EUR |
6.0600 EUR |
| 2020-07-26 |
5.7250 EUR |
45,395.5956 ETC |
5.7670 EUR |
5.5540 EUR |
5.9200 EUR |
5.7180 EUR |
| 2020-07-25 |
5.6300 EUR |
16,162.7323 ETC |
5.3800 EUR |
5.3800 EUR |
5.7880 EUR |
5.7670 EUR |
| 2020-07-24 |
5.4490 EUR |
10,291.6047 ETC |
5.5560 EUR |
5.3800 EUR |
5.5560 EUR |
5.3800 EUR |
| 2020-07-23 |
5.5260 EUR |
11,387.8793 ETC |
5.5000 EUR |
5.4460 EUR |
5.5970 EUR |
5.5600 EUR |
| 2020-07-22 |
5.3960 EUR |
10,314.5963 ETC |
5.3750 EUR |
5.3030 EUR |
5.5200 EUR |
5.5200 EUR |
| 2020-07-21 |
5.3710 EUR |
9,725.8939 ETC |
5.3050 EUR |
5.2760 EUR |
5.4170 EUR |
5.3750 EUR |
| 2020-07-20 |
5.3390 EUR |
19,176.3409 ETC |
5.3450 EUR |
5.2590 EUR |
5.4190 EUR |
5.3050 EUR |
| 2020-07-19 |
5.2790 EUR |
6,338.9453 ETC |
5.3120 EUR |
5.2200 EUR |
5.3650 EUR |
5.3450 EUR |
| 2020-07-18 |
5.2900 EUR |
11,082.5593 ETC |
5.2910 EUR |
5.1940 EUR |
5.3650 EUR |
5.3120 EUR |
| 2020-07-17 |
5.2790 EUR |
11,111.2892 ETC |
5.2890 EUR |
5.2470 EUR |
5.3450 EUR |
5.2910 EUR |
| 2020-07-16 |
5.2840 EUR |
12,991.5845 ETC |
5.4500 EUR |
5.2000 EUR |
5.4740 EUR |
5.2890 EUR |
| 2020-07-15 |
5.4850 EUR |
9,109.6826 ETC |
5.5500 EUR |
5.4310 EUR |
5.5690 EUR |
5.4500 EUR |
| 2020-07-14 |
5.5180 EUR |
16,894.6955 ETC |
5.5600 EUR |
5.4450 EUR |
5.5600 EUR |
5.5500 EUR |
| 2020-07-13 |
5.6470 EUR |
11,761.1725 ETC |
5.7070 EUR |
5.4710 EUR |
5.7890 EUR |
5.5600 EUR |
| 2020-07-12 |
5.6980 EUR |
5,394.4494 ETC |
5.7920 EUR |
5.6480 EUR |
5.8120 EUR |
5.7070 EUR |
| 2020-07-11 |
5.7730 EUR |
6,618.0087 ETC |
5.6550 EUR |
5.6510 EUR |
5.8210 EUR |
5.7390 EUR |
| 2020-07-10 |
5.6290 EUR |
16,251.6594 ETC |
5.8950 EUR |
5.5420 EUR |
5.8950 EUR |
5.6550 EUR |
| 2020-07-09 |
5.8990 EUR |
25,421.2355 ETC |
5.8610 EUR |
5.6760 EUR |
6.0040 EUR |
5.8770 EUR |
| 2020-07-08 |
5.6800 EUR |
22,003.4017 ETC |
5.5510 EUR |
5.4480 EUR |
5.8610 EUR |
5.8610 EUR |
| 2020-07-07 |
5.5010 EUR |
14,435.6812 ETC |
5.4000 EUR |
5.3140 EUR |
5.5960 EUR |
5.5510 EUR |
| 2020-07-06 |
5.2700 EUR |
18,874.6111 ETC |
5.0380 EUR |
5.0190 EUR |
5.4670 EUR |
5.4000 EUR |
| 2020-07-05 |
5.0030 EUR |
2,361.1038 ETC |
5.0600 EUR |
4.9300 EUR |
5.0830 EUR |
5.0380 EUR |
| 2020-07-04 |
5.0720 EUR |
4,074.1563 ETC |
5.0330 EUR |
5.0150 EUR |
5.1020 EUR |
5.0730 EUR |
| 2020-07-03 |
5.0590 EUR |
5,167.9832 ETC |
5.0330 EUR |
5.0090 EUR |
5.1080 EUR |
5.0330 EUR |
| 2020-07-02 |
5.0330 EUR |
8,765.5778 ETC |
5.0910 EUR |
4.9520 EUR |
5.1300 EUR |
5.0330 EUR |
| 2020-07-01 |
5.0940 EUR |
12,433.8499 ETC |
5.1150 EUR |
5.0130 EUR |
5.1610 EUR |
5.0910 EUR |
| 2020-06-30 |
5.1340 EUR |
6,031.8663 ETC |
5.1960 EUR |
5.0840 EUR |
5.1970 EUR |
5.1150 EUR |
| 2020-06-29 |
5.1640 EUR |
16,559.0144 ETC |
5.1120 EUR |
5.1100 EUR |
5.2160 EUR |
5.1960 EUR |
| 2020-06-28 |
5.0760 EUR |
14,033.0902 ETC |
5.0040 EUR |
4.9600 EUR |
5.1950 EUR |
5.1120 EUR |
| 2020-06-27 |
5.1290 EUR |
48,064.5508 ETC |
5.3990 EUR |
4.8000 EUR |
5.3990 EUR |
5.0040 EUR |
| 2020-06-26 |
5.4160 EUR |
6,792.3127 ETC |
5.5140 EUR |
5.3550 EUR |
5.5140 EUR |
5.3990 EUR |
| 2020-06-25 |
5.4450 EUR |
9,106.0758 ETC |
5.5200 EUR |
5.3720 EUR |
5.5300 EUR |
5.5140 EUR |
| 2020-06-24 |
5.5950 EUR |
7,671.2726 ETC |
5.6470 EUR |
5.4460 EUR |
5.7580 EUR |
5.5200 EUR |
| 2020-06-23 |
5.6350 EUR |
6,793.6211 ETC |
5.6640 EUR |
5.5660 EUR |
5.6920 EUR |
5.6470 EUR |
| 2020-06-22 |
5.6340 EUR |
11,049.4676 ETC |
5.5460 EUR |
5.5460 EUR |
5.6800 EUR |
5.6650 EUR |
| 2020-06-21 |
5.5530 EUR |
6,517.4080 ETC |
5.5940 EUR |
5.5260 EUR |
5.6100 EUR |
5.5460 EUR |
| 2020-06-20 |
5.6220 EUR |
8,910.4958 ETC |
5.6510 EUR |
5.5250 EUR |
5.6850 EUR |
5.5940 EUR |
| 2020-06-19 |
5.5930 EUR |
24,519.5541 ETC |
5.5380 EUR |
5.4900 EUR |
5.7320 EUR |
5.6510 EUR |
| 2020-06-18 |
5.5120 EUR |
6,451.4810 ETC |
5.5940 EUR |
5.4530 EUR |
5.5990 EUR |
5.5380 EUR |
| 2020-06-17 |
5.5970 EUR |
15,061.3242 ETC |
5.5550 EUR |
5.4690 EUR |
5.6610 EUR |
5.5940 EUR |
| 2020-06-16 |
5.5450 EUR |
4,000.5115 ETC |
5.5300 EUR |
5.4640 EUR |
5.5750 EUR |
5.5570 EUR |