Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-09 |
14.3080 EUR |
1,406.1540 ETC |
14.5900 EUR |
13.8730 EUR |
14.6730 EUR |
14.2490 EUR |
| 2023-10-08 |
14.6610 EUR |
727.3275 ETC |
14.6950 EUR |
14.5370 EUR |
14.7410 EUR |
14.7410 EUR |
| 2023-10-07 |
14.7780 EUR |
6,961.9019 ETC |
14.8510 EUR |
14.7270 EUR |
14.8650 EUR |
14.7810 EUR |
| 2023-10-06 |
14.7430 EUR |
339.2044 ETC |
14.6830 EUR |
14.6600 EUR |
14.8910 EUR |
14.8620 EUR |
| 2023-10-05 |
14.7590 EUR |
793.0580 ETC |
14.9300 EUR |
14.6120 EUR |
15.0100 EUR |
14.6620 EUR |
| 2023-10-04 |
14.8080 EUR |
925.9341 ETC |
14.8930 EUR |
14.5570 EUR |
14.9320 EUR |
14.9250 EUR |
| 2023-10-03 |
15.3640 EUR |
1,393.4812 ETC |
15.6080 EUR |
15.0620 EUR |
15.8140 EUR |
15.1800 EUR |
| 2023-10-02 |
15.5970 EUR |
1,939.6713 ETC |
15.7880 EUR |
15.0150 EUR |
15.9360 EUR |
15.3710 EUR |
| 2023-10-01 |
15.5160 EUR |
1,512.4522 ETC |
15.5020 EUR |
15.3470 EUR |
15.8800 EUR |
15.8490 EUR |
| 2023-09-30 |
15.5570 EUR |
4,975.7746 ETC |
14.9850 EUR |
14.9840 EUR |
15.9120 EUR |
15.5790 EUR |
| 2023-09-29 |
14.9780 EUR |
1,375.2934 ETC |
14.9550 EUR |
14.8220 EUR |
15.1440 EUR |
14.9810 EUR |
| 2023-09-28 |
14.8480 EUR |
1,478.1297 ETC |
14.6600 EUR |
14.6100 EUR |
15.0600 EUR |
14.9040 EUR |
| 2023-09-27 |
14.6730 EUR |
1,264.5542 ETC |
14.3010 EUR |
14.2370 EUR |
14.8620 EUR |
14.5880 EUR |
| 2023-09-26 |
14.2940 EUR |
650.5000 ETC |
14.3530 EUR |
14.2280 EUR |
14.3650 EUR |
14.2290 EUR |
| 2023-09-25 |
14.2710 EUR |
306.8411 ETC |
14.1560 EUR |
14.1560 EUR |
14.4540 EUR |
14.3570 EUR |
| 2023-09-24 |
14.3080 EUR |
194.1447 ETC |
14.3920 EUR |
14.1770 EUR |
14.4460 EUR |
14.2310 EUR |
| 2023-09-23 |
14.3070 EUR |
154.7728 ETC |
14.2380 EUR |
14.2380 EUR |
14.3420 EUR |
14.3410 EUR |
| 2023-09-22 |
14.2800 EUR |
331.5729 ETC |
14.2050 EUR |
14.1420 EUR |
14.3430 EUR |
14.2090 EUR |
| 2023-09-21 |
14.3110 EUR |
457.3728 ETC |
14.6100 EUR |
14.1540 EUR |
14.6100 EUR |
14.2620 EUR |
| 2023-09-20 |
14.4860 EUR |
322.7441 ETC |
14.7330 EUR |
14.3940 EUR |
14.7350 EUR |
14.5370 EUR |
| 2023-09-19 |
14.7220 EUR |
227.9008 ETC |
14.6810 EUR |
14.6240 EUR |
14.9100 EUR |
14.6610 EUR |
| 2023-09-18 |
14.7640 EUR |
4,506.7795 ETC |
14.4540 EUR |
14.3050 EUR |
14.9890 EUR |
14.6880 EUR |
| 2023-09-17 |
14.4870 EUR |
417.0143 ETC |
14.6540 EUR |
14.2400 EUR |
14.6540 EUR |
14.3460 EUR |
| 2023-09-16 |
14.6760 EUR |
159.4777 ETC |
14.7060 EUR |
14.5320 EUR |
14.9360 EUR |
14.6650 EUR |
| 2023-09-15 |
14.4550 EUR |
487.3314 ETC |
14.3440 EUR |
14.3440 EUR |
14.8080 EUR |
14.7340 EUR |
| 2023-09-14 |
14.1900 EUR |
565.5728 ETC |
14.1510 EUR |
13.9910 EUR |
14.4250 EUR |
14.2730 EUR |
| 2023-09-13 |
14.0170 EUR |
855.2745 ETC |
13.8920 EUR |
13.8570 EUR |
14.1390 EUR |
14.1230 EUR |
| 2023-09-12 |
14.0340 EUR |
2,885.2446 ETC |
13.7010 EUR |
13.7000 EUR |
14.2250 EUR |
13.9110 EUR |
| 2023-09-11 |
13.7120 EUR |
1,094.0459 ETC |
14.1290 EUR |
13.4200 EUR |
14.1290 EUR |
13.6170 EUR |
| 2023-09-10 |
13.9350 EUR |
17,632.3835 ETC |
14.3980 EUR |
13.5260 EUR |
14.3980 EUR |
14.1580 EUR |
| 2023-09-09 |
14.4290 EUR |
46.9507 ETC |
14.4290 EUR |
14.3790 EUR |
14.4820 EUR |
14.3830 EUR |
| 2023-09-08 |
14.3710 EUR |
624.3011 ETC |
14.5400 EUR |
14.2280 EUR |
14.5400 EUR |
14.3110 EUR |
| 2023-09-07 |
14.4050 EUR |
2,521.3253 ETC |
14.4360 EUR |
14.3340 EUR |
14.6360 EUR |
14.5260 EUR |
| 2023-09-06 |
14.3640 EUR |
941.0132 ETC |
14.3680 EUR |
14.1400 EUR |
14.5600 EUR |
14.3620 EUR |
| 2023-09-05 |
14.1980 EUR |
747.6850 ETC |
14.2240 EUR |
14.0200 EUR |
14.3600 EUR |
14.2930 EUR |
| 2023-09-04 |
14.2140 EUR |
527.1200 ETC |
14.3150 EUR |
14.0540 EUR |
14.3860 EUR |
14.2210 EUR |
| 2023-09-03 |
14.2530 EUR |
90.1682 ETC |
14.3150 EUR |
14.1600 EUR |
14.3720 EUR |
14.2160 EUR |
| 2023-09-02 |
14.2720 EUR |
486.1600 ETC |
14.3600 EUR |
14.1960 EUR |
14.3810 EUR |
14.3020 EUR |
| 2023-09-01 |
14.3230 EUR |
1,444.9263 ETC |
14.3360 EUR |
14.0990 EUR |
14.4190 EUR |
14.2040 EUR |
| 2023-08-31 |
14.5660 EUR |
6,580.0512 ETC |
14.5860 EUR |
13.9700 EUR |
14.8770 EUR |
14.1900 EUR |
| 2023-08-30 |
14.9200 EUR |
820.5337 ETC |
15.4620 EUR |
14.6600 EUR |
15.4620 EUR |
14.7100 EUR |
| 2023-08-29 |
15.3820 EUR |
11,185.7425 ETC |
14.6680 EUR |
14.4470 EUR |
15.7290 EUR |
15.4540 EUR |
| 2023-08-28 |
14.5610 EUR |
241.2599 ETC |
14.6200 EUR |
14.4040 EUR |
14.7070 EUR |
14.5180 EUR |
| 2023-08-27 |
14.7580 EUR |
745.5273 ETC |
14.7200 EUR |
14.6370 EUR |
14.8530 EUR |
14.8170 EUR |
| 2023-08-26 |
14.6520 EUR |
602.3228 ETC |
14.8070 EUR |
14.5800 EUR |
14.8660 EUR |
14.7180 EUR |
| 2023-08-25 |
14.7360 EUR |
572.4178 ETC |
14.8430 EUR |
14.5700 EUR |
14.8620 EUR |
14.8610 EUR |
| 2023-08-24 |
14.7950 EUR |
884.0275 ETC |
14.9010 EUR |
14.6140 EUR |
14.9010 EUR |
14.7030 EUR |
| 2023-08-23 |
14.8530 EUR |
19,094.6314 ETC |
14.4100 EUR |
14.3670 EUR |
15.2320 EUR |
14.8340 EUR |
| 2023-08-22 |
14.0550 EUR |
703.0827 ETC |
14.4680 EUR |
13.8500 EUR |
14.4680 EUR |
14.3310 EUR |
| 2023-08-21 |
14.4590 EUR |
1,246.2394 ETC |
14.2750 EUR |
14.0610 EUR |
14.5980 EUR |
14.5400 EUR |