Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-12-13 |
3.3540 EUR |
65,382.9157 ETC |
3.3700 EUR |
3.2590 EUR |
3.4550 EUR |
3.3660 EUR |
| 2018-12-12 |
3.3430 EUR |
41,544.2832 ETC |
3.2300 EUR |
3.1760 EUR |
3.4590 EUR |
3.3700 EUR |
| 2018-12-11 |
3.3880 EUR |
69,542.1669 ETC |
3.3530 EUR |
3.1620 EUR |
3.5800 EUR |
3.2410 EUR |
| 2018-12-10 |
3.3400 EUR |
69,647.8043 ETC |
3.4320 EUR |
3.2170 EUR |
3.5770 EUR |
3.3530 EUR |
| 2018-12-09 |
3.4580 EUR |
98,138.5620 ETC |
3.3410 EUR |
3.3010 EUR |
3.7320 EUR |
3.4320 EUR |
| 2018-12-08 |
3.3180 EUR |
119,747.9070 ETC |
3.3580 EUR |
3.0720 EUR |
3.5650 EUR |
3.3410 EUR |
| 2018-12-07 |
3.1140 EUR |
194,417.4614 ETC |
3.0300 EUR |
2.8450 EUR |
3.5060 EUR |
3.3580 EUR |
| 2018-12-06 |
3.3330 EUR |
133,020.3732 ETC |
3.4990 EUR |
2.9840 EUR |
3.6750 EUR |
3.0300 EUR |
| 2018-12-05 |
3.6840 EUR |
50,434.8512 ETC |
3.8340 EUR |
3.4820 EUR |
3.9030 EUR |
3.4990 EUR |
| 2018-12-04 |
3.9680 EUR |
63,373.5774 ETC |
3.9180 EUR |
3.7750 EUR |
4.1550 EUR |
3.8340 EUR |
| 2018-12-03 |
4.2080 EUR |
66,552.3788 ETC |
4.5100 EUR |
3.9000 EUR |
4.5420 EUR |
3.9180 EUR |
| 2018-12-02 |
4.4500 EUR |
42,133.6088 ETC |
4.2390 EUR |
4.1910 EUR |
4.6800 EUR |
4.4900 EUR |
| 2018-12-01 |
4.1710 EUR |
25,173.5145 ETC |
4.0300 EUR |
3.9050 EUR |
4.3430 EUR |
4.2310 EUR |
| 2018-11-30 |
4.1550 EUR |
39,302.0955 ETC |
4.2820 EUR |
3.9440 EUR |
4.3600 EUR |
4.0300 EUR |
| 2018-11-29 |
4.2810 EUR |
41,635.1446 ETC |
4.3570 EUR |
4.1730 EUR |
4.4500 EUR |
4.2820 EUR |
| 2018-11-28 |
4.3060 EUR |
128,299.8623 ETC |
3.9660 EUR |
3.9590 EUR |
4.4960 EUR |
4.3570 EUR |
| 2018-11-27 |
3.8260 EUR |
74,953.0476 ETC |
3.7440 EUR |
3.6240 EUR |
4.0820 EUR |
3.9660 EUR |
| 2018-11-26 |
3.8500 EUR |
159,382.5050 ETC |
4.1300 EUR |
3.6000 EUR |
4.2210 EUR |
3.7440 EUR |
| 2018-11-25 |
3.9030 EUR |
149,236.4182 ETC |
4.0980 EUR |
3.5740 EUR |
4.2540 EUR |
4.1210 EUR |
| 2018-11-24 |
4.1250 EUR |
75,811.8749 ETC |
4.5190 EUR |
3.8210 EUR |
4.6300 EUR |
4.0980 EUR |
| 2018-11-23 |
4.4570 EUR |
48,187.4669 ETC |
4.5360 EUR |
4.3090 EUR |
4.6270 EUR |
4.5190 EUR |
| 2018-11-22 |
4.8320 EUR |
28,922.4164 ETC |
5.0020 EUR |
4.5130 EUR |
5.0280 EUR |
4.5360 EUR |
| 2018-11-21 |
4.8600 EUR |
67,399.1821 ETC |
4.7560 EUR |
4.5700 EUR |
5.0860 EUR |
5.0020 EUR |
| 2018-11-20 |
4.8800 EUR |
367,163.7406 ETC |
5.1850 EUR |
4.2100 EUR |
5.4500 EUR |
4.7560 EUR |
| 2018-11-19 |
5.5460 EUR |
229,789.1400 ETC |
6.4740 EUR |
5.1340 EUR |
6.4740 EUR |
5.1850 EUR |
| 2018-11-18 |
6.5730 EUR |
57,566.5131 ETC |
6.3960 EUR |
6.3700 EUR |
6.6400 EUR |
6.4640 EUR |
| 2018-11-17 |
6.4150 EUR |
11,142.1273 ETC |
6.4510 EUR |
6.3540 EUR |
6.4990 EUR |
6.3950 EUR |
| 2018-11-16 |
6.6030 EUR |
34,515.8460 ETC |
6.7480 EUR |
6.3920 EUR |
6.7790 EUR |
6.4510 EUR |
| 2018-11-15 |
6.6770 EUR |
192,367.7462 ETC |
6.8980 EUR |
6.1590 EUR |
6.9250 EUR |
6.7480 EUR |
| 2018-11-14 |
6.6950 EUR |
215,553.2625 ETC |
7.8840 EUR |
5.9370 EUR |
8.1210 EUR |
6.8980 EUR |
| 2018-11-13 |
7.9970 EUR |
28,036.3971 ETC |
8.0900 EUR |
7.8780 EUR |
8.0940 EUR |
7.8840 EUR |
| 2018-11-12 |
8.1160 EUR |
18,403.5182 ETC |
8.0840 EUR |
8.0560 EUR |
8.1740 EUR |
8.0900 EUR |
| 2018-11-11 |
8.0260 EUR |
18,283.0875 ETC |
8.2800 EUR |
7.8520 EUR |
8.2820 EUR |
8.0840 EUR |
| 2018-11-10 |
8.3290 EUR |
4,961.8953 ETC |
8.2920 EUR |
8.2800 EUR |
8.3600 EUR |
8.2800 EUR |
| 2018-11-09 |
8.3150 EUR |
12,613.9674 ETC |
8.2540 EUR |
8.2330 EUR |
8.4250 EUR |
8.2920 EUR |
| 2018-11-08 |
8.3050 EUR |
13,560.1431 ETC |
8.4260 EUR |
8.2160 EUR |
8.4470 EUR |
8.2540 EUR |
| 2018-11-07 |
8.4730 EUR |
47,617.8325 ETC |
8.6900 EUR |
8.3420 EUR |
8.6930 EUR |
8.4260 EUR |
| 2018-11-06 |
8.4240 EUR |
30,074.1727 ETC |
8.2290 EUR |
8.1860 EUR |
8.6900 EUR |
8.6900 EUR |
| 2018-11-05 |
8.1860 EUR |
15,289.5046 ETC |
8.2800 EUR |
8.1010 EUR |
8.3000 EUR |
8.2290 EUR |
| 2018-11-04 |
8.2400 EUR |
30,756.2726 ETC |
7.9600 EUR |
7.9410 EUR |
8.3910 EUR |
8.2800 EUR |
| 2018-11-03 |
7.9380 EUR |
19,506.6323 ETC |
8.0130 EUR |
7.8580 EUR |
8.0190 EUR |
7.9600 EUR |
| 2018-11-02 |
7.9260 EUR |
15,022.5012 ETC |
7.8960 EUR |
7.8400 EUR |
8.0330 EUR |
8.0130 EUR |
| 2018-11-01 |
7.8870 EUR |
5,283.1682 ETC |
7.9470 EUR |
7.8270 EUR |
7.9500 EUR |
7.8960 EUR |
| 2018-10-31 |
7.8730 EUR |
10,141.9159 ETC |
7.9010 EUR |
7.7240 EUR |
8.0040 EUR |
7.9470 EUR |
| 2018-10-30 |
7.8720 EUR |
15,562.6980 ETC |
7.9000 EUR |
7.8040 EUR |
7.9750 EUR |
7.9010 EUR |
| 2018-10-29 |
8.0220 EUR |
33,851.2216 ETC |
8.3510 EUR |
7.7510 EUR |
8.4590 EUR |
7.9000 EUR |
| 2018-10-28 |
8.3430 EUR |
7,366.7599 ETC |
8.3800 EUR |
8.3100 EUR |
8.3900 EUR |
8.3510 EUR |
| 2018-10-27 |
8.3350 EUR |
3,776.2910 ETC |
8.3850 EUR |
8.2920 EUR |
8.3940 EUR |
8.3800 EUR |
| 2018-10-26 |
8.3560 EUR |
11,695.7520 ETC |
8.4270 EUR |
8.2820 EUR |
8.4940 EUR |
8.3850 EUR |
| 2018-10-25 |
8.3790 EUR |
8,884.6260 ETC |
8.4470 EUR |
8.3140 EUR |
8.4470 EUR |
8.4270 EUR |