Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-28 |
3.6430 EUR |
9,852.2858 ETC |
3.6200 EUR |
3.5340 EUR |
3.7070 EUR |
3.6080 EUR |
| 2019-11-27 |
3.5600 EUR |
7,418.4783 ETC |
3.5300 EUR |
3.3620 EUR |
3.7070 EUR |
3.6100 EUR |
| 2019-11-26 |
3.5120 EUR |
8,341.7270 ETC |
3.4500 EUR |
3.4200 EUR |
3.5720 EUR |
3.5300 EUR |
| 2019-11-25 |
3.4590 EUR |
13,358.9050 ETC |
3.3750 EUR |
3.2410 EUR |
3.6370 EUR |
3.4500 EUR |
| 2019-11-24 |
3.5580 EUR |
9,827.1991 ETC |
3.6390 EUR |
3.3760 EUR |
3.6390 EUR |
3.3760 EUR |
| 2019-11-23 |
3.5750 EUR |
8,296.4225 ETC |
3.5190 EUR |
3.4680 EUR |
3.6800 EUR |
3.6390 EUR |
| 2019-11-22 |
3.5170 EUR |
27,081.0819 ETC |
3.7600 EUR |
3.2180 EUR |
3.8200 EUR |
3.5190 EUR |
| 2019-11-21 |
3.7640 EUR |
12,533.9491 ETC |
3.9160 EUR |
3.6460 EUR |
3.9800 EUR |
3.7600 EUR |
| 2019-11-20 |
3.9620 EUR |
5,923.3151 ETC |
3.9500 EUR |
3.8900 EUR |
4.0330 EUR |
3.9160 EUR |
| 2019-11-19 |
3.9770 EUR |
8,483.6551 ETC |
3.9660 EUR |
3.8540 EUR |
4.0860 EUR |
3.9500 EUR |
| 2019-11-18 |
4.0320 EUR |
16,832.9298 ETC |
4.1880 EUR |
3.7690 EUR |
4.2010 EUR |
3.9660 EUR |
| 2019-11-17 |
4.2130 EUR |
2,543.7746 ETC |
4.2320 EUR |
4.1600 EUR |
4.2600 EUR |
4.1880 EUR |
| 2019-11-16 |
4.2150 EUR |
7,108.9517 ETC |
4.1570 EUR |
4.1200 EUR |
4.2360 EUR |
4.2320 EUR |
| 2019-11-15 |
4.1970 EUR |
7,382.0599 ETC |
4.3100 EUR |
4.0510 EUR |
4.3560 EUR |
4.1570 EUR |
| 2019-11-14 |
4.3100 EUR |
7,860.1837 ETC |
4.4000 EUR |
4.2400 EUR |
4.4000 EUR |
4.3100 EUR |
| 2019-11-13 |
4.4470 EUR |
1,669.5430 ETC |
4.4680 EUR |
4.3950 EUR |
4.4930 EUR |
4.4000 EUR |
| 2019-11-12 |
4.4520 EUR |
5,403.6466 ETC |
4.4490 EUR |
4.3630 EUR |
4.4860 EUR |
4.4600 EUR |
| 2019-11-11 |
4.4750 EUR |
4,653.1291 ETC |
4.5840 EUR |
4.3730 EUR |
4.5840 EUR |
4.4490 EUR |
| 2019-11-10 |
4.5820 EUR |
3,764.7827 ETC |
4.4930 EUR |
4.4800 EUR |
4.7000 EUR |
4.5840 EUR |
| 2019-11-09 |
4.5300 EUR |
3,843.8947 ETC |
4.5500 EUR |
4.4790 EUR |
4.6030 EUR |
4.4930 EUR |
| 2019-11-08 |
4.5310 EUR |
14,333.7148 ETC |
4.7020 EUR |
4.3520 EUR |
4.7730 EUR |
4.5220 EUR |
| 2019-11-07 |
4.6640 EUR |
18,029.8484 ETC |
4.6370 EUR |
4.5710 EUR |
4.8500 EUR |
4.7020 EUR |
| 2019-11-06 |
4.6000 EUR |
16,895.4719 ETC |
4.5540 EUR |
4.5100 EUR |
4.7000 EUR |
4.6370 EUR |
| 2019-11-05 |
4.5310 EUR |
19,803.4327 ETC |
4.4920 EUR |
4.3840 EUR |
4.6000 EUR |
4.5540 EUR |
| 2019-11-04 |
4.4780 EUR |
6,992.4911 ETC |
4.3900 EUR |
4.3500 EUR |
4.5350 EUR |
4.4920 EUR |
| 2019-11-03 |
4.3900 EUR |
1,705.5276 ETC |
4.4200 EUR |
4.3500 EUR |
4.4860 EUR |
4.3900 EUR |
| 2019-11-02 |
4.4500 EUR |
6,738.9626 ETC |
4.3720 EUR |
4.3480 EUR |
4.5280 EUR |
4.4200 EUR |
| 2019-11-01 |
4.3960 EUR |
5,908.7360 ETC |
4.3100 EUR |
4.3090 EUR |
4.4990 EUR |
4.3720 EUR |
| 2019-10-31 |
4.3920 EUR |
5,854.2828 ETC |
4.3050 EUR |
4.2380 EUR |
4.4880 EUR |
4.3100 EUR |
| 2019-10-30 |
4.3490 EUR |
3,443.1296 ETC |
4.4370 EUR |
4.2810 EUR |
4.4970 EUR |
4.3050 EUR |
| 2019-10-29 |
4.5230 EUR |
14,857.7972 ETC |
4.3140 EUR |
4.2930 EUR |
4.6640 EUR |
4.4370 EUR |
| 2019-10-28 |
4.3510 EUR |
7,999.3047 ETC |
4.3170 EUR |
4.2570 EUR |
4.5370 EUR |
4.2880 EUR |
| 2019-10-27 |
4.3050 EUR |
8,289.7512 ETC |
4.1200 EUR |
4.1090 EUR |
4.4450 EUR |
4.3170 EUR |
| 2019-10-26 |
4.2650 EUR |
22,497.4876 ETC |
4.2700 EUR |
3.9520 EUR |
4.6180 EUR |
4.1200 EUR |
| 2019-10-25 |
4.2410 EUR |
17,228.6726 ETC |
3.8770 EUR |
3.8190 EUR |
4.5000 EUR |
4.2700 EUR |
| 2019-10-24 |
3.8670 EUR |
3,722.5466 ETC |
3.8100 EUR |
3.8000 EUR |
3.9390 EUR |
3.8770 EUR |
| 2019-10-23 |
3.8460 EUR |
11,597.1149 ETC |
4.0090 EUR |
3.6500 EUR |
4.0270 EUR |
3.8100 EUR |
| 2019-10-22 |
4.1320 EUR |
3,626.1343 ETC |
4.1540 EUR |
3.9770 EUR |
4.2050 EUR |
4.0090 EUR |
| 2019-10-21 |
4.0850 EUR |
10,911.0347 ETC |
4.0710 EUR |
3.9720 EUR |
4.2550 EUR |
4.1540 EUR |
| 2019-10-20 |
4.0340 EUR |
9,615.4939 ETC |
3.9490 EUR |
3.9360 EUR |
4.0970 EUR |
4.0710 EUR |
| 2019-10-19 |
3.9900 EUR |
57,682.1458 ETC |
3.9800 EUR |
3.9420 EUR |
4.0250 EUR |
3.9490 EUR |
| 2019-10-18 |
3.9990 EUR |
20,192.0382 ETC |
4.0690 EUR |
3.9570 EUR |
4.0800 EUR |
3.9800 EUR |
| 2019-10-17 |
4.0980 EUR |
7,492.9037 ETC |
4.0100 EUR |
3.9850 EUR |
4.1790 EUR |
4.0690 EUR |
| 2019-10-16 |
4.0560 EUR |
16,262.4760 ETC |
4.1350 EUR |
3.8010 EUR |
4.2770 EUR |
4.0100 EUR |
| 2019-10-15 |
4.2160 EUR |
18,870.3775 ETC |
4.3400 EUR |
4.0320 EUR |
4.3760 EUR |
4.1350 EUR |
| 2019-10-14 |
4.3550 EUR |
3,154.8658 ETC |
4.3000 EUR |
4.2910 EUR |
4.4020 EUR |
4.3400 EUR |
| 2019-10-13 |
4.3450 EUR |
7,309.4575 ETC |
4.2920 EUR |
4.2660 EUR |
4.4010 EUR |
4.3000 EUR |
| 2019-10-12 |
4.2690 EUR |
2,969.5815 ETC |
4.2230 EUR |
4.2110 EUR |
4.3240 EUR |
4.2920 EUR |
| 2019-10-11 |
4.3450 EUR |
12,372.6927 ETC |
4.4250 EUR |
4.2230 EUR |
4.5430 EUR |
4.2230 EUR |
| 2019-10-10 |
4.5380 EUR |
14,009.1370 ETC |
4.6590 EUR |
4.4250 EUR |
4.7160 EUR |
4.4250 EUR |