Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-12 |
5.3840 EUR |
40,093.7415 ETC |
5.4330 EUR |
5.1300 EUR |
5.6880 EUR |
5.2300 EUR |
| 2019-05-11 |
5.4290 EUR |
59,977.0451 ETC |
5.0090 EUR |
4.9900 EUR |
5.7070 EUR |
5.4450 EUR |
| 2019-05-10 |
5.0070 EUR |
13,149.0306 ETC |
4.9520 EUR |
4.9010 EUR |
5.0870 EUR |
5.0060 EUR |
| 2019-05-09 |
5.0380 EUR |
10,844.5459 ETC |
5.0750 EUR |
4.9000 EUR |
5.1680 EUR |
4.9520 EUR |
| 2019-05-08 |
5.0380 EUR |
11,788.6584 ETC |
5.0170 EUR |
4.9550 EUR |
5.1440 EUR |
5.0750 EUR |
| 2019-05-07 |
5.1300 EUR |
21,346.4988 ETC |
5.0590 EUR |
4.9570 EUR |
5.2350 EUR |
5.0170 EUR |
| 2019-05-06 |
5.0170 EUR |
17,580.6947 ETC |
5.0840 EUR |
4.8740 EUR |
5.1500 EUR |
5.0590 EUR |
| 2019-05-05 |
5.0880 EUR |
9,186.5119 ETC |
5.1770 EUR |
5.0070 EUR |
5.1940 EUR |
5.0840 EUR |
| 2019-05-04 |
5.1670 EUR |
21,433.5326 ETC |
5.3180 EUR |
5.0110 EUR |
5.4020 EUR |
5.1770 EUR |
| 2019-05-03 |
5.2870 EUR |
23,429.8189 ETC |
5.0720 EUR |
5.0640 EUR |
5.4490 EUR |
5.3180 EUR |
| 2019-05-02 |
5.1030 EUR |
16,429.8394 ETC |
5.1540 EUR |
5.0470 EUR |
5.1970 EUR |
5.0720 EUR |
| 2019-05-01 |
5.1820 EUR |
25,532.7335 ETC |
5.2020 EUR |
5.0670 EUR |
5.2890 EUR |
5.1540 EUR |
| 2019-04-30 |
5.0970 EUR |
16,695.0724 ETC |
4.9290 EUR |
4.9130 EUR |
5.2310 EUR |
5.2020 EUR |
| 2019-04-29 |
4.9560 EUR |
27,418.0668 ETC |
4.9220 EUR |
4.7930 EUR |
5.0490 EUR |
4.9290 EUR |
| 2019-04-28 |
4.9240 EUR |
13,222.1669 ETC |
4.8830 EUR |
4.8280 EUR |
5.0330 EUR |
4.9220 EUR |
| 2019-04-27 |
4.8660 EUR |
9,981.5378 ETC |
4.7910 EUR |
4.7860 EUR |
4.9300 EUR |
4.8830 EUR |
| 2019-04-26 |
4.7760 EUR |
31,029.1728 ETC |
4.8650 EUR |
4.6880 EUR |
4.8890 EUR |
4.7910 EUR |
| 2019-04-25 |
4.9820 EUR |
23,037.5185 ETC |
5.1080 EUR |
4.7000 EUR |
5.1880 EUR |
4.8650 EUR |
| 2019-04-24 |
4.9740 EUR |
66,819.4645 ETC |
5.3200 EUR |
4.7500 EUR |
5.3370 EUR |
5.1080 EUR |
| 2019-04-23 |
5.3860 EUR |
26,283.2283 ETC |
5.2940 EUR |
5.2540 EUR |
5.4910 EUR |
5.3200 EUR |
| 2019-04-22 |
5.2740 EUR |
19,442.6689 ETC |
5.2900 EUR |
5.2210 EUR |
5.3500 EUR |
5.2940 EUR |
| 2019-04-21 |
5.2670 EUR |
47,579.7041 ETC |
5.5530 EUR |
5.1290 EUR |
5.5910 EUR |
5.2930 EUR |
| 2019-04-20 |
5.5800 EUR |
13,138.0770 ETC |
5.6440 EUR |
5.5010 EUR |
5.6650 EUR |
5.5530 EUR |
| 2019-04-19 |
5.6090 EUR |
11,182.7054 ETC |
5.6520 EUR |
5.5530 EUR |
5.6910 EUR |
5.6440 EUR |
| 2019-04-18 |
5.6280 EUR |
32,143.6734 ETC |
5.5010 EUR |
5.5000 EUR |
5.7690 EUR |
5.6520 EUR |
| 2019-04-17 |
5.5140 EUR |
8,661.4762 ETC |
5.5770 EUR |
5.4480 EUR |
5.6400 EUR |
5.5010 EUR |
| 2019-04-16 |
5.5060 EUR |
23,146.6698 ETC |
5.4590 EUR |
5.3880 EUR |
5.6320 EUR |
5.5860 EUR |
| 2019-04-15 |
5.5970 EUR |
29,343.9736 ETC |
5.7190 EUR |
5.2770 EUR |
5.8390 EUR |
5.4590 EUR |
| 2019-04-14 |
5.5980 EUR |
12,010.4314 ETC |
5.6010 EUR |
5.4850 EUR |
5.7340 EUR |
5.7190 EUR |
| 2019-04-13 |
5.6230 EUR |
14,273.7638 ETC |
5.6760 EUR |
5.4940 EUR |
5.7200 EUR |
5.6010 EUR |
| 2019-04-12 |
5.5030 EUR |
46,886.8453 ETC |
5.6220 EUR |
5.2960 EUR |
5.7730 EUR |
5.6760 EUR |
| 2019-04-11 |
5.6680 EUR |
91,748.1891 ETC |
6.2750 EUR |
5.3360 EUR |
6.2750 EUR |
5.6230 EUR |
| 2019-04-10 |
6.3220 EUR |
51,321.2066 ETC |
6.2670 EUR |
6.1350 EUR |
6.4480 EUR |
6.2700 EUR |
| 2019-04-09 |
6.2710 EUR |
55,824.8926 ETC |
6.4310 EUR |
6.0110 EUR |
6.6200 EUR |
6.2670 EUR |
| 2019-04-08 |
6.4490 EUR |
135,033.9968 ETC |
6.8500 EUR |
6.0740 EUR |
7.0730 EUR |
6.4310 EUR |
| 2019-04-07 |
6.4100 EUR |
235,135.8920 ETC |
5.3510 EUR |
5.3510 EUR |
7.1290 EUR |
6.8500 EUR |
| 2019-04-06 |
5.1800 EUR |
50,729.6116 ETC |
5.1260 EUR |
4.9210 EUR |
5.4130 EUR |
5.3510 EUR |
| 2019-04-05 |
5.0630 EUR |
40,468.7701 ETC |
4.7450 EUR |
4.7450 EUR |
5.2670 EUR |
5.1260 EUR |
| 2019-04-04 |
4.8360 EUR |
36,421.3349 ETC |
4.8340 EUR |
4.6440 EUR |
5.0060 EUR |
4.7450 EUR |
| 2019-04-03 |
5.0800 EUR |
139,294.8623 ETC |
4.8830 EUR |
4.5500 EUR |
5.5000 EUR |
4.8340 EUR |
| 2019-04-02 |
4.5370 EUR |
128,144.6718 ETC |
4.2940 EUR |
4.2810 EUR |
4.8940 EUR |
4.8830 EUR |
| 2019-04-01 |
4.2770 EUR |
8,628.3226 ETC |
4.2870 EUR |
4.2480 EUR |
4.3050 EUR |
4.2940 EUR |
| 2019-03-31 |
4.2750 EUR |
8,452.6656 ETC |
4.2500 EUR |
4.2190 EUR |
4.3050 EUR |
4.2870 EUR |
| 2019-03-30 |
4.2610 EUR |
9,916.8550 ETC |
4.3320 EUR |
4.1810 EUR |
4.3690 EUR |
4.2500 EUR |
| 2019-03-29 |
4.2750 EUR |
27,703.5401 ETC |
4.1800 EUR |
4.1770 EUR |
4.4140 EUR |
4.3320 EUR |
| 2019-03-28 |
4.1930 EUR |
5,062.3385 ETC |
4.2480 EUR |
4.1560 EUR |
4.2480 EUR |
4.1800 EUR |
| 2019-03-27 |
4.1960 EUR |
41,659.8139 ETC |
4.1160 EUR |
4.0990 EUR |
4.2810 EUR |
4.2480 EUR |
| 2019-03-26 |
4.0880 EUR |
4,857.9170 ETC |
4.1190 EUR |
4.0450 EUR |
4.1420 EUR |
4.1160 EUR |
| 2019-03-25 |
4.0440 EUR |
65,634.6968 ETC |
4.2640 EUR |
3.7010 EUR |
4.2640 EUR |
4.1190 EUR |
| 2019-03-24 |
4.2100 EUR |
12,110.4638 ETC |
4.2980 EUR |
4.1700 EUR |
4.3070 EUR |
4.2640 EUR |