Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-09-04 |
12.0430 EUR |
43,688.1921 ETC |
12.0620 EUR |
11.8470 EUR |
12.3260 EUR |
12.0340 EUR |
| 2018-09-03 |
12.0780 EUR |
66,168.1834 ETC |
11.5000 EUR |
11.5000 EUR |
12.4820 EUR |
12.0620 EUR |
| 2018-09-02 |
11.3920 EUR |
19,950.2131 ETC |
11.3270 EUR |
11.1410 EUR |
11.5390 EUR |
11.5000 EUR |
| 2018-09-01 |
11.2700 EUR |
37,405.8642 ETC |
10.9840 EUR |
10.9840 EUR |
11.4890 EUR |
11.3270 EUR |
| 2018-08-31 |
10.9200 EUR |
34,378.1458 ETC |
10.9960 EUR |
10.7140 EUR |
11.1560 EUR |
10.9840 EUR |
| 2018-08-30 |
10.8410 EUR |
32,090.3739 ETC |
11.1400 EUR |
10.6600 EUR |
11.1680 EUR |
10.9960 EUR |
| 2018-08-29 |
11.1760 EUR |
52,405.0212 ETC |
11.3130 EUR |
10.9010 EUR |
11.4110 EUR |
11.1400 EUR |
| 2018-08-28 |
11.0690 EUR |
39,981.1930 ETC |
10.8800 EUR |
10.8260 EUR |
11.4580 EUR |
11.3130 EUR |
| 2018-08-27 |
10.7260 EUR |
26,742.3761 ETC |
10.7300 EUR |
10.4700 EUR |
10.8660 EUR |
10.8660 EUR |
| 2018-08-26 |
10.6270 EUR |
15,415.4201 ETC |
10.7800 EUR |
10.3910 EUR |
10.8980 EUR |
10.7300 EUR |
| 2018-08-25 |
10.8140 EUR |
8,908.0545 ETC |
10.7780 EUR |
10.6680 EUR |
10.9660 EUR |
10.7780 EUR |
| 2018-08-24 |
10.7540 EUR |
20,066.3504 ETC |
10.7930 EUR |
10.6020 EUR |
10.8480 EUR |
10.7780 EUR |
| 2018-08-23 |
10.6880 EUR |
41,038.6824 ETC |
10.4910 EUR |
10.4500 EUR |
10.9370 EUR |
10.7930 EUR |
| 2018-08-22 |
10.8250 EUR |
97,008.7827 ETC |
11.0510 EUR |
10.2440 EUR |
11.6000 EUR |
10.4910 EUR |
| 2018-08-21 |
10.8660 EUR |
41,300.6753 ETC |
10.8060 EUR |
10.6720 EUR |
11.1210 EUR |
11.0510 EUR |
| 2018-08-20 |
11.3130 EUR |
43,490.5124 ETC |
11.6350 EUR |
10.5780 EUR |
11.8490 EUR |
10.8060 EUR |
| 2018-08-19 |
11.6100 EUR |
52,651.5565 ETC |
11.5460 EUR |
11.2840 EUR |
12.0260 EUR |
11.6350 EUR |
| 2018-08-18 |
11.7630 EUR |
51,204.1185 ETC |
12.6380 EUR |
11.0150 EUR |
12.7100 EUR |
11.5460 EUR |
| 2018-08-17 |
12.0670 EUR |
115,816.9101 ETC |
12.2190 EUR |
11.5170 EUR |
12.7640 EUR |
12.6380 EUR |
| 2018-08-16 |
12.3280 EUR |
195,092.6844 ETC |
11.6000 EUR |
11.3680 EUR |
13.1410 EUR |
12.2440 EUR |
| 2018-08-15 |
10.7820 EUR |
92,283.0755 ETC |
10.3590 EUR |
10.2600 EUR |
11.7420 EUR |
11.6000 EUR |
| 2018-08-14 |
9.5990 EUR |
124,617.6197 ETC |
10.4740 EUR |
8.9010 EUR |
10.5160 EUR |
10.3590 EUR |
| 2018-08-13 |
11.2340 EUR |
78,251.5071 ETC |
11.5610 EUR |
10.4300 EUR |
11.8370 EUR |
10.4740 EUR |
| 2018-08-12 |
11.6730 EUR |
37,392.7324 ETC |
11.5830 EUR |
11.2080 EUR |
11.9300 EUR |
11.5610 EUR |
| 2018-08-11 |
11.7120 EUR |
79,519.3480 ETC |
12.4910 EUR |
10.8860 EUR |
12.5140 EUR |
11.5600 EUR |
| 2018-08-10 |
12.8950 EUR |
60,813.5230 ETC |
13.0680 EUR |
12.3700 EUR |
13.4630 EUR |
12.4910 EUR |
| 2018-08-09 |
12.9850 EUR |
62,979.1387 ETC |
12.9260 EUR |
12.3860 EUR |
13.3000 EUR |
13.0680 EUR |
| 2018-08-08 |
13.6240 EUR |
119,869.5719 ETC |
14.8670 EUR |
12.5240 EUR |
14.8670 EUR |
12.9260 EUR |
| 2018-08-07 |
16.3720 EUR |
296,312.7944 ETC |
16.1670 EUR |
14.4150 EUR |
18.0270 EUR |
14.8670 EUR |
| 2018-08-06 |
15.5450 EUR |
125,020.6761 ETC |
15.2600 EUR |
14.8400 EUR |
16.3240 EUR |
16.1670 EUR |
| 2018-08-05 |
14.8500 EUR |
65,274.7915 ETC |
14.1740 EUR |
14.0000 EUR |
15.4000 EUR |
15.3260 EUR |
| 2018-08-04 |
14.1900 EUR |
45,927.6760 ETC |
14.3030 EUR |
13.6830 EUR |
14.6590 EUR |
14.1740 EUR |
| 2018-08-03 |
13.9600 EUR |
113,418.2204 ETC |
12.9000 EUR |
12.1360 EUR |
14.8500 EUR |
14.3030 EUR |
| 2018-08-02 |
12.9620 EUR |
18,196.4807 ETC |
13.2520 EUR |
12.5410 EUR |
13.3000 EUR |
12.9000 EUR |
| 2018-08-01 |
13.2790 EUR |
33,819.2831 ETC |
13.8120 EUR |
12.7430 EUR |
13.9170 EUR |
13.2520 EUR |
| 2018-07-31 |
14.1160 EUR |
26,059.9302 ETC |
14.6410 EUR |
13.5300 EUR |
14.6410 EUR |
13.8120 EUR |
| 2018-07-30 |
14.5350 EUR |
20,215.2729 ETC |
14.5230 EUR |
14.2000 EUR |
14.8500 EUR |
14.6410 EUR |
| 2018-07-29 |
14.4540 EUR |
4,841.6248 ETC |
14.5970 EUR |
14.3050 EUR |
14.6310 EUR |
14.5230 EUR |
| 2018-07-28 |
14.4800 EUR |
12,261.8324 ETC |
14.5530 EUR |
14.2370 EUR |
14.6240 EUR |
14.5940 EUR |
| 2018-07-27 |
14.4290 EUR |
19,753.3677 ETC |
14.3270 EUR |
14.0520 EUR |
14.7840 EUR |
14.5530 EUR |
| 2018-07-26 |
14.4460 EUR |
37,853.1654 ETC |
14.0590 EUR |
13.9360 EUR |
14.9000 EUR |
14.3270 EUR |
| 2018-07-25 |
14.0870 EUR |
20,233.8832 ETC |
14.2310 EUR |
13.7800 EUR |
14.4260 EUR |
14.0590 EUR |
| 2018-07-24 |
14.0790 EUR |
49,205.8467 ETC |
13.7640 EUR |
13.4260 EUR |
14.4180 EUR |
14.2310 EUR |
| 2018-07-23 |
13.8170 EUR |
36,083.3430 ETC |
13.7700 EUR |
13.5710 EUR |
14.2150 EUR |
13.7640 EUR |
| 2018-07-22 |
13.8910 EUR |
15,862.3092 ETC |
13.9200 EUR |
13.6780 EUR |
14.1080 EUR |
13.7700 EUR |
| 2018-07-21 |
13.7850 EUR |
11,030.7087 ETC |
13.6640 EUR |
13.5000 EUR |
14.0760 EUR |
13.9200 EUR |
| 2018-07-20 |
14.1270 EUR |
55,010.6637 ETC |
14.9600 EUR |
13.4680 EUR |
15.0910 EUR |
13.6640 EUR |
| 2018-07-19 |
15.0580 EUR |
48,847.5931 ETC |
14.9220 EUR |
14.6800 EUR |
15.2930 EUR |
14.9600 EUR |
| 2018-07-18 |
15.3020 EUR |
41,967.9421 ETC |
15.3800 EUR |
14.6920 EUR |
15.7450 EUR |
14.9220 EUR |
| 2018-07-17 |
15.1300 EUR |
62,541.5149 ETC |
14.8190 EUR |
14.4130 EUR |
15.7000 EUR |
15.3800 EUR |