Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-20 |
5.4790 EUR |
16,266.1813 ETC |
5.1350 EUR |
5.0840 EUR |
5.6990 EUR |
5.5250 EUR |
| 2019-08-19 |
5.1590 EUR |
4,526.4892 ETC |
5.1440 EUR |
5.0300 EUR |
5.1850 EUR |
5.1350 EUR |
| 2019-08-18 |
5.1250 EUR |
1,662.4725 ETC |
5.0290 EUR |
4.9850 EUR |
5.1770 EUR |
5.1440 EUR |
| 2019-08-17 |
5.0370 EUR |
1,797.5214 ETC |
5.0720 EUR |
4.9840 EUR |
5.0960 EUR |
5.0120 EUR |
| 2019-08-16 |
5.0620 EUR |
4,930.0813 ETC |
5.1370 EUR |
4.9900 EUR |
5.1580 EUR |
5.0720 EUR |
| 2019-08-15 |
5.0700 EUR |
27,529.9911 ETC |
5.0000 EUR |
4.8300 EUR |
5.2280 EUR |
5.1370 EUR |
| 2019-08-14 |
5.2500 EUR |
14,220.5148 ETC |
5.3220 EUR |
5.0000 EUR |
5.5140 EUR |
5.0000 EUR |
| 2019-08-13 |
5.3040 EUR |
10,728.9127 ETC |
5.2890 EUR |
5.2350 EUR |
5.3700 EUR |
5.3220 EUR |
| 2019-08-12 |
5.2740 EUR |
2,919.2665 ETC |
5.3310 EUR |
5.2160 EUR |
5.3310 EUR |
5.2890 EUR |
| 2019-08-11 |
5.3010 EUR |
8,713.4484 ETC |
5.1710 EUR |
5.1710 EUR |
5.3940 EUR |
5.3310 EUR |
| 2019-08-10 |
5.1930 EUR |
9,213.8209 ETC |
5.2720 EUR |
5.0830 EUR |
5.3480 EUR |
5.1710 EUR |
| 2019-08-09 |
5.3410 EUR |
10,208.7416 ETC |
5.5300 EUR |
5.2550 EUR |
5.5300 EUR |
5.2720 EUR |
| 2019-08-08 |
5.5340 EUR |
8,068.1137 ETC |
5.4670 EUR |
5.4390 EUR |
5.6460 EUR |
5.5300 EUR |
| 2019-08-07 |
5.4740 EUR |
6,305.6130 ETC |
5.4330 EUR |
5.3930 EUR |
5.5510 EUR |
5.4670 EUR |
| 2019-08-06 |
5.5390 EUR |
9,923.4956 ETC |
5.6930 EUR |
5.3300 EUR |
5.7650 EUR |
5.4330 EUR |
| 2019-08-05 |
5.7190 EUR |
12,725.2658 ETC |
5.6480 EUR |
5.6210 EUR |
5.8220 EUR |
5.6930 EUR |
| 2019-08-04 |
5.5260 EUR |
9,830.3244 ETC |
5.5790 EUR |
5.4000 EUR |
5.6480 EUR |
5.6480 EUR |
| 2019-08-03 |
5.5880 EUR |
3,477.4232 ETC |
5.5360 EUR |
5.5000 EUR |
5.6370 EUR |
5.5790 EUR |
| 2019-08-02 |
5.6010 EUR |
6,242.6772 ETC |
5.5550 EUR |
5.5000 EUR |
5.6940 EUR |
5.5360 EUR |
| 2019-08-01 |
5.6230 EUR |
9,090.0125 ETC |
5.6250 EUR |
5.5340 EUR |
5.7200 EUR |
5.5550 EUR |
| 2019-07-31 |
5.6010 EUR |
3,737.2550 ETC |
5.5530 EUR |
5.5260 EUR |
5.6500 EUR |
5.6250 EUR |
| 2019-07-30 |
5.5470 EUR |
1,212.5383 ETC |
5.5320 EUR |
5.4530 EUR |
5.6140 EUR |
5.5530 EUR |
| 2019-07-29 |
5.6010 EUR |
3,907.4639 ETC |
5.5920 EUR |
5.4960 EUR |
5.7060 EUR |
5.5320 EUR |
| 2019-07-28 |
5.4940 EUR |
6,045.6198 ETC |
5.5210 EUR |
5.3700 EUR |
5.6360 EUR |
5.5920 EUR |
| 2019-07-27 |
5.6350 EUR |
7,154.5317 ETC |
5.7790 EUR |
5.4500 EUR |
5.8990 EUR |
5.5210 EUR |
| 2019-07-26 |
5.6300 EUR |
4,005.8727 ETC |
5.6120 EUR |
5.5000 EUR |
5.7900 EUR |
5.7790 EUR |
| 2019-07-25 |
5.7060 EUR |
3,389.0273 ETC |
5.6280 EUR |
5.5700 EUR |
5.8000 EUR |
5.6120 EUR |
| 2019-07-24 |
5.5320 EUR |
9,196.4029 ETC |
5.6520 EUR |
5.4110 EUR |
5.7670 EUR |
5.6280 EUR |
| 2019-07-23 |
5.6500 EUR |
12,686.9578 ETC |
5.8680 EUR |
5.5700 EUR |
5.8680 EUR |
5.6520 EUR |
| 2019-07-22 |
5.9230 EUR |
17,770.1216 ETC |
5.7630 EUR |
5.7630 EUR |
6.0360 EUR |
5.8680 EUR |
| 2019-07-21 |
5.7650 EUR |
7,935.2491 ETC |
5.8180 EUR |
5.6870 EUR |
5.8540 EUR |
5.7630 EUR |
| 2019-07-20 |
5.6880 EUR |
10,344.2008 ETC |
5.4070 EUR |
5.4070 EUR |
5.9000 EUR |
5.8180 EUR |
| 2019-07-19 |
5.4230 EUR |
8,314.0509 ETC |
5.5630 EUR |
5.3060 EUR |
5.6020 EUR |
5.4070 EUR |
| 2019-07-18 |
5.4100 EUR |
20,068.7358 ETC |
5.2800 EUR |
5.0250 EUR |
5.6340 EUR |
5.6080 EUR |
| 2019-07-17 |
5.1890 EUR |
14,562.0919 ETC |
5.0010 EUR |
4.9800 EUR |
5.4770 EUR |
5.2800 EUR |
| 2019-07-16 |
5.3960 EUR |
30,327.5764 ETC |
5.5520 EUR |
5.0010 EUR |
5.9000 EUR |
5.0010 EUR |
| 2019-07-15 |
5.3360 EUR |
40,361.7038 ETC |
5.5130 EUR |
5.0700 EUR |
5.8870 EUR |
5.5520 EUR |
| 2019-07-14 |
5.7630 EUR |
45,469.0962 ETC |
6.2980 EUR |
5.3000 EUR |
7.2000 EUR |
5.5130 EUR |
| 2019-07-13 |
6.6490 EUR |
51,450.1364 ETC |
7.1220 EUR |
6.2060 EUR |
7.2000 EUR |
6.2160 EUR |
| 2019-07-12 |
7.0820 EUR |
28,761.6174 ETC |
6.8470 EUR |
6.7980 EUR |
7.2800 EUR |
7.1220 EUR |
| 2019-07-11 |
7.3360 EUR |
52,249.9872 ETC |
7.7750 EUR |
6.7370 EUR |
7.9000 EUR |
6.8470 EUR |
| 2019-07-10 |
8.0920 EUR |
31,668.6884 ETC |
8.1880 EUR |
7.7000 EUR |
8.4340 EUR |
7.7750 EUR |
| 2019-07-09 |
8.4200 EUR |
22,979.1662 ETC |
8.3000 EUR |
8.1000 EUR |
8.6970 EUR |
8.1880 EUR |
| 2019-07-08 |
8.2010 EUR |
16,275.1508 ETC |
8.0500 EUR |
7.9280 EUR |
8.3000 EUR |
8.3000 EUR |
| 2019-07-07 |
8.0830 EUR |
11,583.3507 ETC |
7.9800 EUR |
7.7200 EUR |
8.3000 EUR |
8.0500 EUR |
| 2019-07-06 |
8.1660 EUR |
15,405.4316 ETC |
8.2310 EUR |
7.9600 EUR |
8.2970 EUR |
7.9800 EUR |
| 2019-07-05 |
8.1430 EUR |
24,120.3967 ETC |
7.8610 EUR |
7.7790 EUR |
8.4000 EUR |
8.2310 EUR |
| 2019-07-04 |
8.0540 EUR |
59,729.9503 ETC |
7.6600 EUR |
7.5970 EUR |
8.5000 EUR |
7.8610 EUR |
| 2019-07-03 |
7.4430 EUR |
23,274.6039 ETC |
7.2070 EUR |
7.2070 EUR |
7.6600 EUR |
7.6600 EUR |
| 2019-07-02 |
7.1560 EUR |
39,643.9086 ETC |
7.2960 EUR |
6.8320 EUR |
7.6820 EUR |
7.2070 EUR |