Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-31 |
6.3750 EUR |
26,539.2431 ETC |
6.7360 EUR |
5.9920 EUR |
6.7360 EUR |
6.2400 EUR |
| 2020-05-30 |
6.6240 EUR |
28,223.3009 ETC |
6.5140 EUR |
6.4090 EUR |
6.7800 EUR |
6.7360 EUR |
| 2020-05-29 |
6.4320 EUR |
28,704.3343 ETC |
6.2000 EUR |
6.2000 EUR |
6.5700 EUR |
6.5130 EUR |
| 2020-05-28 |
6.1330 EUR |
9,879.3585 ETC |
6.1500 EUR |
6.0710 EUR |
6.1940 EUR |
6.1810 EUR |
| 2020-05-27 |
6.1320 EUR |
16,347.9775 ETC |
6.1200 EUR |
6.0680 EUR |
6.2090 EUR |
6.1500 EUR |
| 2020-05-26 |
6.1030 EUR |
14,140.6560 ETC |
6.2480 EUR |
5.9680 EUR |
6.2500 EUR |
6.1200 EUR |
| 2020-05-25 |
6.2480 EUR |
22,767.6341 ETC |
6.0270 EUR |
5.9750 EUR |
6.3470 EUR |
6.2480 EUR |
| 2020-05-24 |
6.1110 EUR |
25,690.6741 ETC |
6.0120 EUR |
5.9590 EUR |
6.2250 EUR |
6.0270 EUR |
| 2020-05-23 |
5.9810 EUR |
12,467.7110 ETC |
5.9060 EUR |
5.8760 EUR |
6.0880 EUR |
6.0120 EUR |
| 2020-05-22 |
5.8790 EUR |
28,896.1074 ETC |
5.6240 EUR |
5.5530 EUR |
6.0640 EUR |
5.9060 EUR |
| 2020-05-21 |
5.6410 EUR |
24,913.7294 ETC |
5.8590 EUR |
5.4210 EUR |
5.9630 EUR |
5.6240 EUR |
| 2020-05-20 |
5.9410 EUR |
24,426.2927 ETC |
6.1030 EUR |
5.7090 EUR |
6.1030 EUR |
5.8590 EUR |
| 2020-05-19 |
6.0670 EUR |
15,332.0967 ETC |
6.1300 EUR |
5.9830 EUR |
6.1440 EUR |
6.1030 EUR |
| 2020-05-18 |
6.1810 EUR |
15,296.5478 ETC |
6.1330 EUR |
6.0610 EUR |
6.3590 EUR |
6.1300 EUR |
| 2020-05-17 |
6.1720 EUR |
15,990.7986 ETC |
6.1980 EUR |
6.0110 EUR |
6.2500 EUR |
6.1330 EUR |
| 2020-05-16 |
6.2070 EUR |
22,689.0863 ETC |
5.9610 EUR |
5.9610 EUR |
6.3200 EUR |
6.1980 EUR |
| 2020-05-15 |
5.9880 EUR |
36,998.5419 ETC |
5.8160 EUR |
5.6610 EUR |
6.1710 EUR |
6.0250 EUR |
| 2020-05-14 |
5.8140 EUR |
41,613.9361 ETC |
5.8020 EUR |
5.6450 EUR |
5.9000 EUR |
5.7890 EUR |
| 2020-05-13 |
5.7000 EUR |
7,775.8793 ETC |
5.6300 EUR |
5.6050 EUR |
5.8040 EUR |
5.8020 EUR |
| 2020-05-12 |
5.6580 EUR |
19,144.6822 ETC |
5.6080 EUR |
5.4750 EUR |
5.7390 EUR |
5.6470 EUR |
| 2020-05-11 |
5.5210 EUR |
25,352.4112 ETC |
5.7510 EUR |
5.2500 EUR |
5.8380 EUR |
5.6080 EUR |
| 2020-05-10 |
5.7280 EUR |
80,028.9189 ETC |
6.5260 EUR |
5.2950 EUR |
6.5260 EUR |
5.7510 EUR |
| 2020-05-09 |
6.5520 EUR |
22,374.4872 ETC |
6.6150 EUR |
6.4710 EUR |
6.6900 EUR |
6.5260 EUR |
| 2020-05-08 |
6.6010 EUR |
28,949.6388 ETC |
6.5710 EUR |
6.4100 EUR |
6.7770 EUR |
6.6150 EUR |
| 2020-05-07 |
6.4820 EUR |
46,939.6124 ETC |
6.3610 EUR |
6.3110 EUR |
6.6600 EUR |
6.5710 EUR |
| 2020-05-06 |
6.6240 EUR |
38,291.7747 ETC |
6.6450 EUR |
6.3390 EUR |
6.7960 EUR |
6.3610 EUR |
| 2020-05-05 |
6.7140 EUR |
49,176.6698 ETC |
6.6070 EUR |
6.4510 EUR |
6.9150 EUR |
6.6450 EUR |
| 2020-05-04 |
6.4530 EUR |
38,820.6970 ETC |
6.5700 EUR |
6.1210 EUR |
6.7500 EUR |
6.6070 EUR |
| 2020-05-03 |
6.6180 EUR |
68,646.7509 ETC |
6.7860 EUR |
6.3860 EUR |
6.9380 EUR |
6.5700 EUR |
| 2020-05-02 |
6.5370 EUR |
88,670.6123 ETC |
6.0700 EUR |
6.0320 EUR |
6.9700 EUR |
6.7860 EUR |
| 2020-05-01 |
6.0550 EUR |
21,028.3672 ETC |
5.9360 EUR |
5.9100 EUR |
6.1380 EUR |
6.0700 EUR |
| 2020-04-30 |
6.1000 EUR |
56,113.2181 ETC |
6.2030 EUR |
5.7810 EUR |
6.4770 EUR |
5.9360 EUR |
| 2020-04-29 |
6.1160 EUR |
43,034.5541 ETC |
5.7080 EUR |
5.6800 EUR |
6.3500 EUR |
6.2030 EUR |
| 2020-04-28 |
5.6270 EUR |
9,418.6190 ETC |
5.6420 EUR |
5.5370 EUR |
5.7190 EUR |
5.7080 EUR |
| 2020-04-27 |
5.6550 EUR |
19,684.8146 ETC |
5.7860 EUR |
5.5200 EUR |
5.8030 EUR |
5.6600 EUR |
| 2020-04-26 |
5.6210 EUR |
46,504.6017 ETC |
5.2930 EUR |
5.2930 EUR |
5.8110 EUR |
5.7860 EUR |
| 2020-04-25 |
5.3150 EUR |
14,001.2890 ETC |
5.1870 EUR |
5.1400 EUR |
5.4120 EUR |
5.2930 EUR |
| 2020-04-24 |
5.2060 EUR |
24,354.9868 ETC |
5.1750 EUR |
5.1190 EUR |
5.3020 EUR |
5.1870 EUR |
| 2020-04-23 |
5.1810 EUR |
38,258.0767 ETC |
4.9860 EUR |
4.9140 EUR |
5.3490 EUR |
5.1750 EUR |
| 2020-04-22 |
4.9510 EUR |
11,516.9854 ETC |
4.7930 EUR |
4.7780 EUR |
5.0520 EUR |
4.9860 EUR |
| 2020-04-21 |
4.8220 EUR |
24,300.1960 ETC |
4.8470 EUR |
4.7730 EUR |
4.8950 EUR |
4.7930 EUR |
| 2020-04-20 |
4.9720 EUR |
20,296.6320 ETC |
5.0760 EUR |
4.7860 EUR |
5.1750 EUR |
4.8470 EUR |
| 2020-04-19 |
5.1230 EUR |
18,938.8015 ETC |
5.2480 EUR |
5.0000 EUR |
5.2690 EUR |
5.0760 EUR |
| 2020-04-18 |
5.1520 EUR |
36,119.3859 ETC |
4.9940 EUR |
4.9800 EUR |
5.2630 EUR |
5.2480 EUR |
| 2020-04-17 |
4.9970 EUR |
11,020.5250 ETC |
5.0440 EUR |
4.9240 EUR |
5.0520 EUR |
4.9940 EUR |
| 2020-04-16 |
4.9060 EUR |
58,312.5206 ETC |
4.6900 EUR |
4.5380 EUR |
5.1100 EUR |
5.0440 EUR |
| 2020-04-15 |
4.8110 EUR |
16,146.2333 ETC |
4.8300 EUR |
4.6900 EUR |
4.9250 EUR |
4.6900 EUR |
| 2020-04-14 |
4.8500 EUR |
9,949.3596 ETC |
4.7640 EUR |
4.7290 EUR |
4.9100 EUR |
4.8300 EUR |
| 2020-04-13 |
4.7160 EUR |
10,995.4416 ETC |
4.9250 EUR |
4.6390 EUR |
4.9250 EUR |
4.7900 EUR |
| 2020-04-12 |
4.9680 EUR |
13,671.3683 ETC |
4.8600 EUR |
4.7980 EUR |
5.1060 EUR |
4.9250 EUR |