Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-07 |
7.2350 EUR |
21,398.4649 ETC |
7.4420 EUR |
7.0190 EUR |
7.6990 EUR |
7.1500 EUR |
| 2020-03-06 |
7.3890 EUR |
14,502.7557 ETC |
7.3900 EUR |
7.2260 EUR |
7.8000 EUR |
7.4420 EUR |
| 2020-03-05 |
7.5090 EUR |
35,606.8926 ETC |
7.3030 EUR |
7.3030 EUR |
7.7500 EUR |
7.3900 EUR |
| 2020-03-04 |
7.4580 EUR |
39,597.9316 ETC |
7.7980 EUR |
7.1130 EUR |
7.8230 EUR |
7.3030 EUR |
| 2020-03-03 |
7.6930 EUR |
58,550.3741 ETC |
7.6970 EUR |
7.5030 EUR |
7.9250 EUR |
7.7980 EUR |
| 2020-03-02 |
7.6990 EUR |
120,847.3857 ETC |
7.0230 EUR |
6.9740 EUR |
7.9400 EUR |
7.6970 EUR |
| 2020-03-01 |
7.0480 EUR |
40,821.5015 ETC |
6.7740 EUR |
6.6830 EUR |
7.2120 EUR |
7.0230 EUR |
| 2020-02-29 |
6.8540 EUR |
28,806.8831 ETC |
6.8310 EUR |
6.6820 EUR |
7.0100 EUR |
6.7740 EUR |
| 2020-02-28 |
6.8780 EUR |
66,333.0877 ETC |
7.0380 EUR |
6.5260 EUR |
7.2120 EUR |
6.8310 EUR |
| 2020-02-27 |
7.1530 EUR |
77,456.2147 ETC |
7.1670 EUR |
6.8610 EUR |
7.4910 EUR |
7.0380 EUR |
| 2020-02-26 |
7.4140 EUR |
131,417.4221 ETC |
8.4300 EUR |
6.6740 EUR |
8.5760 EUR |
7.1460 EUR |
| 2020-02-25 |
8.4070 EUR |
21,772.8795 ETC |
8.6270 EUR |
8.2570 EUR |
8.6870 EUR |
8.4540 EUR |
| 2020-02-24 |
8.6160 EUR |
29,382.7046 ETC |
9.0290 EUR |
8.3000 EUR |
9.0510 EUR |
8.6270 EUR |
| 2020-02-23 |
9.0080 EUR |
19,179.5313 ETC |
8.7620 EUR |
8.7620 EUR |
9.2000 EUR |
9.0290 EUR |
| 2020-02-22 |
8.8370 EUR |
23,129.8691 ETC |
8.7210 EUR |
8.5950 EUR |
9.0140 EUR |
8.7620 EUR |
| 2020-02-21 |
8.7910 EUR |
39,651.5753 ETC |
8.2420 EUR |
8.1810 EUR |
9.1540 EUR |
8.7210 EUR |
| 2020-02-20 |
8.1290 EUR |
40,948.0356 ETC |
8.2390 EUR |
7.7960 EUR |
8.3800 EUR |
8.2420 EUR |
| 2020-02-19 |
8.6070 EUR |
65,528.4456 ETC |
9.1270 EUR |
8.0630 EUR |
9.1290 EUR |
8.2390 EUR |
| 2020-02-18 |
8.9870 EUR |
87,369.0003 ETC |
8.9150 EUR |
8.4920 EUR |
9.3080 EUR |
9.1270 EUR |
| 2020-02-17 |
8.6880 EUR |
101,012.0536 ETC |
8.8490 EUR |
8.0870 EUR |
9.1950 EUR |
8.9150 EUR |
| 2020-02-16 |
8.8070 EUR |
121,430.4165 ETC |
9.5820 EUR |
8.2200 EUR |
9.8450 EUR |
8.8490 EUR |
| 2020-02-15 |
10.0040 EUR |
133,861.7771 ETC |
11.1030 EUR |
8.8890 EUR |
11.1460 EUR |
9.5820 EUR |
| 2020-02-14 |
11.0000 EUR |
17,938.3143 ETC |
11.0790 EUR |
10.7770 EUR |
11.1490 EUR |
11.1030 EUR |
| 2020-02-13 |
11.1280 EUR |
76,184.7744 ETC |
11.2570 EUR |
10.5000 EUR |
12.0000 EUR |
11.0790 EUR |
| 2020-02-12 |
11.2510 EUR |
44,371.6452 ETC |
11.0010 EUR |
10.9960 EUR |
11.4500 EUR |
11.2570 EUR |
| 2020-02-11 |
10.9190 EUR |
56,947.5763 ETC |
10.9070 EUR |
10.6240 EUR |
11.1000 EUR |
11.0110 EUR |
| 2020-02-10 |
10.7950 EUR |
58,425.0876 ETC |
10.7010 EUR |
10.4230 EUR |
11.0420 EUR |
10.9070 EUR |
| 2020-02-09 |
10.6980 EUR |
62,254.5970 ETC |
10.7300 EUR |
10.3480 EUR |
11.1360 EUR |
10.7010 EUR |
| 2020-02-08 |
10.6840 EUR |
29,563.9295 ETC |
10.7000 EUR |
10.2000 EUR |
10.9400 EUR |
10.7300 EUR |
| 2020-02-07 |
10.7100 EUR |
49,344.0650 ETC |
11.0670 EUR |
10.3500 EUR |
11.1730 EUR |
10.7000 EUR |
| 2020-02-06 |
11.0650 EUR |
110,597.2749 ETC |
11.1890 EUR |
10.1000 EUR |
11.9660 EUR |
11.0670 EUR |
| 2020-02-05 |
11.0380 EUR |
98,532.7360 ETC |
10.2910 EUR |
10.2110 EUR |
11.4700 EUR |
11.1890 EUR |
| 2020-02-04 |
10.3140 EUR |
48,182.6025 ETC |
10.6480 EUR |
10.0330 EUR |
10.7470 EUR |
10.2910 EUR |
| 2020-02-03 |
10.6740 EUR |
53,706.9060 ETC |
10.2530 EUR |
10.2050 EUR |
11.0090 EUR |
10.6480 EUR |
| 2020-02-02 |
10.3670 EUR |
30,991.3779 ETC |
10.4130 EUR |
10.0600 EUR |
10.5800 EUR |
10.2530 EUR |
| 2020-02-01 |
10.3890 EUR |
43,583.4137 ETC |
10.2170 EUR |
9.9560 EUR |
10.6070 EUR |
10.4130 EUR |
| 2020-01-31 |
10.2230 EUR |
74,243.4872 ETC |
11.0000 EUR |
9.6340 EUR |
11.1110 EUR |
10.2170 EUR |
| 2020-01-30 |
10.9980 EUR |
81,255.2355 ETC |
11.1240 EUR |
10.5590 EUR |
11.4790 EUR |
11.0000 EUR |
| 2020-01-29 |
11.1440 EUR |
162,359.3459 ETC |
10.3650 EUR |
10.3570 EUR |
11.7690 EUR |
11.1240 EUR |
| 2020-01-28 |
10.0680 EUR |
148,676.5600 ETC |
9.3690 EUR |
9.3260 EUR |
10.6000 EUR |
10.3650 EUR |
| 2020-01-27 |
9.3630 EUR |
117,406.2696 ETC |
8.2670 EUR |
8.2670 EUR |
10.0460 EUR |
9.3690 EUR |
| 2020-01-26 |
8.0580 EUR |
42,471.2672 ETC |
7.6280 EUR |
7.4460 EUR |
8.4500 EUR |
8.2670 EUR |
| 2020-01-25 |
7.6470 EUR |
9,844.2884 ETC |
7.7640 EUR |
7.3470 EUR |
7.7950 EUR |
7.6280 EUR |
| 2020-01-24 |
7.6580 EUR |
37,376.2041 ETC |
7.6340 EUR |
7.1280 EUR |
7.9940 EUR |
7.7920 EUR |
| 2020-01-23 |
7.7660 EUR |
58,234.4762 ETC |
8.3950 EUR |
7.3650 EUR |
8.4440 EUR |
7.6410 EUR |
| 2020-01-22 |
8.3760 EUR |
27,331.2598 ETC |
8.0300 EUR |
8.0300 EUR |
8.5560 EUR |
8.3950 EUR |
| 2020-01-21 |
8.0090 EUR |
45,946.2893 ETC |
7.7970 EUR |
7.6740 EUR |
8.2470 EUR |
8.0300 EUR |
| 2020-01-20 |
7.8010 EUR |
63,600.5836 ETC |
7.6730 EUR |
7.2900 EUR |
8.2000 EUR |
7.7970 EUR |
| 2020-01-19 |
7.6820 EUR |
107,794.9535 ETC |
7.4780 EUR |
7.0370 EUR |
8.5000 EUR |
7.6730 EUR |
| 2020-01-18 |
7.9990 EUR |
136,702.3856 ETC |
8.5290 EUR |
7.2620 EUR |
8.7820 EUR |
7.4780 EUR |