Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-08 |
4.2790 EUR |
43,360.6117 ETC |
4.4000 EUR |
4.1760 EUR |
4.4420 EUR |
4.3160 EUR |
| 2020-09-07 |
4.2820 EUR |
39,200.3814 ETC |
4.6640 EUR |
4.1000 EUR |
4.6960 EUR |
4.4000 EUR |
| 2020-09-06 |
4.5530 EUR |
14,930.5751 ETC |
4.4340 EUR |
4.3680 EUR |
4.7990 EUR |
4.6640 EUR |
| 2020-09-05 |
4.5870 EUR |
18,405.9009 ETC |
4.7240 EUR |
4.2510 EUR |
4.8360 EUR |
4.4340 EUR |
| 2020-09-04 |
4.4740 EUR |
109,496.5256 ETC |
4.8620 EUR |
4.1860 EUR |
5.1660 EUR |
4.7240 EUR |
| 2020-09-03 |
4.9400 EUR |
121,162.3243 ETC |
5.3350 EUR |
4.5390 EUR |
5.3700 EUR |
4.8620 EUR |
| 2020-09-02 |
5.3760 EUR |
63,744.8968 ETC |
5.6530 EUR |
5.1600 EUR |
5.7040 EUR |
5.3350 EUR |
| 2020-09-01 |
5.6080 EUR |
69,995.7039 ETC |
5.5420 EUR |
5.4630 EUR |
5.6990 EUR |
5.6530 EUR |
| 2020-08-31 |
5.5970 EUR |
24,903.4748 ETC |
5.6790 EUR |
5.5060 EUR |
5.7020 EUR |
5.5420 EUR |
| 2020-08-30 |
5.7000 EUR |
21,246.2789 ETC |
5.6800 EUR |
5.5600 EUR |
5.8500 EUR |
5.6790 EUR |
| 2020-08-29 |
5.7400 EUR |
10,009.4560 ETC |
5.7000 EUR |
5.6000 EUR |
5.8500 EUR |
5.6800 EUR |
| 2020-08-28 |
5.5840 EUR |
101,832.0081 ETC |
5.3640 EUR |
5.3010 EUR |
5.8950 EUR |
5.7000 EUR |
| 2020-08-27 |
5.4680 EUR |
26,971.5376 ETC |
5.4690 EUR |
5.2560 EUR |
5.6990 EUR |
5.3640 EUR |
| 2020-08-26 |
5.4890 EUR |
17,067.8863 ETC |
5.4840 EUR |
5.4190 EUR |
5.5350 EUR |
5.4690 EUR |
| 2020-08-25 |
5.5690 EUR |
25,716.8032 ETC |
5.8200 EUR |
5.4200 EUR |
5.8200 EUR |
5.5000 EUR |
| 2020-08-24 |
5.7820 EUR |
12,924.7323 ETC |
5.7450 EUR |
5.6990 EUR |
5.8400 EUR |
5.8200 EUR |
| 2020-08-23 |
5.6880 EUR |
14,163.1238 ETC |
5.7360 EUR |
5.6200 EUR |
5.7690 EUR |
5.7450 EUR |
| 2020-08-22 |
5.6210 EUR |
29,451.1308 ETC |
5.6230 EUR |
5.5510 EUR |
5.7360 EUR |
5.7360 EUR |
| 2020-08-21 |
5.7800 EUR |
23,499.6474 ETC |
5.8660 EUR |
5.6230 EUR |
5.9410 EUR |
5.6230 EUR |
| 2020-08-20 |
5.8520 EUR |
13,533.0904 ETC |
5.7530 EUR |
5.7060 EUR |
5.9500 EUR |
5.8660 EUR |
| 2020-08-19 |
5.8720 EUR |
37,371.3647 ETC |
6.0620 EUR |
5.6000 EUR |
6.1740 EUR |
5.7530 EUR |
| 2020-08-18 |
6.2730 EUR |
41,155.0636 ETC |
6.1960 EUR |
5.9750 EUR |
6.5180 EUR |
6.0620 EUR |
| 2020-08-17 |
6.2260 EUR |
35,633.5207 ETC |
6.1230 EUR |
6.0260 EUR |
6.3330 EUR |
6.1960 EUR |
| 2020-08-16 |
6.0540 EUR |
22,929.4927 ETC |
6.0590 EUR |
5.8800 EUR |
6.1400 EUR |
6.1400 EUR |
| 2020-08-15 |
5.9680 EUR |
81,723.0028 ETC |
5.8080 EUR |
5.5000 EUR |
6.1500 EUR |
6.0590 EUR |
| 2020-08-14 |
5.8280 EUR |
14,356.9271 ETC |
5.8500 EUR |
5.7600 EUR |
5.9090 EUR |
5.8080 EUR |
| 2020-08-13 |
5.7470 EUR |
30,285.2711 ETC |
5.7490 EUR |
5.5830 EUR |
5.8760 EUR |
5.8500 EUR |
| 2020-08-12 |
5.7030 EUR |
22,302.1454 ETC |
5.7550 EUR |
5.5660 EUR |
5.7860 EUR |
5.7490 EUR |
| 2020-08-11 |
5.7770 EUR |
37,014.3771 ETC |
6.0210 EUR |
5.5300 EUR |
6.0860 EUR |
5.7550 EUR |
| 2020-08-10 |
5.9140 EUR |
43,014.3972 ETC |
5.8180 EUR |
5.7890 EUR |
6.0400 EUR |
6.0210 EUR |
| 2020-08-09 |
5.9380 EUR |
35,220.4952 ETC |
5.8580 EUR |
5.7100 EUR |
6.1290 EUR |
5.8180 EUR |
| 2020-08-08 |
5.8510 EUR |
30,132.2430 ETC |
5.8340 EUR |
5.7860 EUR |
5.9260 EUR |
5.8580 EUR |
| 2020-08-07 |
5.9120 EUR |
39,030.7293 ETC |
5.9860 EUR |
5.6210 EUR |
6.1490 EUR |
5.8340 EUR |
| 2020-08-06 |
6.0090 EUR |
65,513.9417 ETC |
6.0750 EUR |
5.9000 EUR |
6.1090 EUR |
5.9860 EUR |
| 2020-08-05 |
6.0970 EUR |
15,406.0397 ETC |
6.0390 EUR |
5.9850 EUR |
6.2090 EUR |
6.0750 EUR |
| 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 |