Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-24 |
4.6960 EUR |
58,227.4254 ETC |
5.3930 EUR |
4.2000 EUR |
5.4820 EUR |
4.5190 EUR |
| 2019-09-23 |
5.5000 EUR |
9,561.4921 ETC |
5.5910 EUR |
5.3510 EUR |
5.6500 EUR |
5.3930 EUR |
| 2019-09-22 |
5.5720 EUR |
7,912.0599 ETC |
5.6400 EUR |
5.5000 EUR |
5.6440 EUR |
5.5800 EUR |
| 2019-09-21 |
5.6550 EUR |
4,218.9242 ETC |
5.6810 EUR |
5.5800 EUR |
5.7050 EUR |
5.6400 EUR |
| 2019-09-20 |
5.6700 EUR |
20,117.5871 ETC |
5.7150 EUR |
5.5500 EUR |
5.7820 EUR |
5.6810 EUR |
| 2019-09-19 |
5.6050 EUR |
32,939.1953 ETC |
5.9590 EUR |
5.4100 EUR |
5.9590 EUR |
5.7150 EUR |
| 2019-09-18 |
5.9740 EUR |
11,355.7946 ETC |
5.8390 EUR |
5.8360 EUR |
6.0620 EUR |
5.9590 EUR |
| 2019-09-17 |
5.8560 EUR |
27,312.6226 ETC |
5.7630 EUR |
5.7580 EUR |
5.9550 EUR |
5.8390 EUR |
| 2019-09-16 |
5.7780 EUR |
13,553.0391 ETC |
5.7240 EUR |
5.6890 EUR |
5.8230 EUR |
5.7630 EUR |
| 2019-09-15 |
5.7500 EUR |
4,442.2720 ETC |
5.7340 EUR |
5.6690 EUR |
5.8190 EUR |
5.7240 EUR |
| 2019-09-14 |
5.7510 EUR |
6,281.1232 ETC |
5.6810 EUR |
5.6450 EUR |
5.8260 EUR |
5.7340 EUR |
| 2019-09-13 |
5.6830 EUR |
13,094.1542 ETC |
5.7280 EUR |
5.5760 EUR |
5.7540 EUR |
5.6810 EUR |
| 2019-09-12 |
5.8390 EUR |
17,073.8489 ETC |
5.9000 EUR |
5.7280 EUR |
5.9510 EUR |
5.7280 EUR |
| 2019-09-11 |
5.9360 EUR |
8,486.7604 ETC |
6.0710 EUR |
5.8370 EUR |
6.1090 EUR |
5.9000 EUR |
| 2019-09-10 |
6.1700 EUR |
11,220.0166 ETC |
6.1520 EUR |
6.0000 EUR |
6.2920 EUR |
6.0710 EUR |
| 2019-09-09 |
6.1210 EUR |
14,428.7248 ETC |
6.1590 EUR |
5.9470 EUR |
6.2680 EUR |
6.1520 EUR |
| 2019-09-08 |
6.2130 EUR |
6,389.2331 ETC |
6.2120 EUR |
6.1030 EUR |
6.3150 EUR |
6.1590 EUR |
| 2019-09-07 |
6.1000 EUR |
16,697.0734 ETC |
6.1850 EUR |
5.8340 EUR |
6.2960 EUR |
6.2120 EUR |
| 2019-09-06 |
6.3590 EUR |
14,734.4084 ETC |
6.5070 EUR |
6.1830 EUR |
6.5400 EUR |
6.1850 EUR |
| 2019-09-05 |
6.4880 EUR |
22,840.6447 ETC |
6.2280 EUR |
6.2260 EUR |
6.7090 EUR |
6.5070 EUR |
| 2019-09-04 |
6.2680 EUR |
4,621.7138 ETC |
6.3500 EUR |
6.1310 EUR |
6.3500 EUR |
6.2280 EUR |
| 2019-09-03 |
6.3520 EUR |
26,920.2021 ETC |
6.2600 EUR |
6.1830 EUR |
6.5290 EUR |
6.3440 EUR |
| 2019-09-02 |
6.2530 EUR |
30,907.1380 ETC |
5.8110 EUR |
5.7770 EUR |
6.4390 EUR |
6.2600 EUR |
| 2019-09-01 |
5.7720 EUR |
4,591.1616 ETC |
5.8050 EUR |
5.7000 EUR |
5.8500 EUR |
5.8110 EUR |
| 2019-08-31 |
5.8070 EUR |
7,677.0387 ETC |
5.8290 EUR |
5.7040 EUR |
5.9190 EUR |
5.8050 EUR |
| 2019-08-30 |
5.7760 EUR |
50,330.4180 ETC |
5.4920 EUR |
5.3080 EUR |
6.0190 EUR |
5.8290 EUR |
| 2019-08-29 |
5.5770 EUR |
54,591.6450 ETC |
5.9820 EUR |
5.3100 EUR |
5.9820 EUR |
5.4920 EUR |
| 2019-08-28 |
6.1620 EUR |
32,630.8339 ETC |
6.5840 EUR |
5.8030 EUR |
6.5980 EUR |
5.9820 EUR |
| 2019-08-27 |
6.6070 EUR |
14,863.1800 ETC |
6.7290 EUR |
6.5100 EUR |
6.7290 EUR |
6.5840 EUR |
| 2019-08-26 |
6.6370 EUR |
22,565.5049 ETC |
6.4080 EUR |
6.4080 EUR |
6.8180 EUR |
6.7290 EUR |
| 2019-08-25 |
6.5080 EUR |
16,168.8685 ETC |
6.2000 EUR |
6.1590 EUR |
6.6940 EUR |
6.4080 EUR |
| 2019-08-24 |
6.2420 EUR |
10,010.5058 ETC |
6.4640 EUR |
6.1000 EUR |
6.4640 EUR |
6.2000 EUR |
| 2019-08-23 |
6.4670 EUR |
30,870.6713 ETC |
6.5340 EUR |
6.1840 EUR |
6.8130 EUR |
6.4640 EUR |
| 2019-08-22 |
6.3340 EUR |
92,018.6283 ETC |
5.5490 EUR |
5.4280 EUR |
6.9230 EUR |
6.5340 EUR |
| 2019-08-21 |
5.5190 EUR |
26,909.3149 ETC |
5.5250 EUR |
5.2430 EUR |
5.7530 EUR |
5.5490 EUR |
| 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 |