Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-07-16 |
14.6340 EUR |
46,158.8377 ETC |
14.2880 EUR |
14.1500 EUR |
14.9600 EUR |
14.8190 EUR |
| 2018-07-15 |
14.2440 EUR |
21,927.7196 ETC |
14.0540 EUR |
13.9100 EUR |
14.4970 EUR |
14.2880 EUR |
| 2018-07-14 |
13.9560 EUR |
38,281.5714 ETC |
13.9060 EUR |
13.7680 EUR |
14.2560 EUR |
14.0520 EUR |
| 2018-07-13 |
14.0960 EUR |
37,878.9044 ETC |
13.9430 EUR |
13.7500 EUR |
14.4180 EUR |
13.9060 EUR |
| 2018-07-12 |
13.6460 EUR |
36,377.0108 ETC |
14.0660 EUR |
13.4420 EUR |
14.0660 EUR |
13.9430 EUR |
| 2018-07-11 |
13.8660 EUR |
52,338.0369 ETC |
13.7490 EUR |
13.3750 EUR |
14.2200 EUR |
14.0660 EUR |
| 2018-07-10 |
14.4450 EUR |
77,974.3810 ETC |
15.4580 EUR |
13.6030 EUR |
15.4600 EUR |
13.7490 EUR |
| 2018-07-09 |
15.6670 EUR |
40,399.6856 ETC |
15.5550 EUR |
15.4030 EUR |
15.9260 EUR |
15.4580 EUR |
| 2018-07-08 |
15.8060 EUR |
40,778.0992 ETC |
15.9370 EUR |
15.5100 EUR |
16.0750 EUR |
15.5550 EUR |
| 2018-07-07 |
15.4020 EUR |
47,982.1320 ETC |
15.5580 EUR |
14.8710 EUR |
15.9800 EUR |
15.9370 EUR |
| 2018-07-06 |
15.2310 EUR |
120,716.2194 ETC |
14.8200 EUR |
14.4110 EUR |
15.7000 EUR |
15.5580 EUR |
| 2018-07-05 |
14.5750 EUR |
40,858.4614 ETC |
14.4320 EUR |
14.2970 EUR |
14.8550 EUR |
14.8200 EUR |
| 2018-07-04 |
14.4170 EUR |
46,978.5333 ETC |
13.8740 EUR |
13.4900 EUR |
15.0000 EUR |
14.4320 EUR |
| 2018-07-03 |
14.1820 EUR |
50,205.3080 ETC |
14.3330 EUR |
13.7370 EUR |
14.7060 EUR |
13.8740 EUR |
| 2018-07-02 |
14.2600 EUR |
71,490.1587 ETC |
13.6800 EUR |
13.4050 EUR |
14.6190 EUR |
14.3330 EUR |
| 2018-07-01 |
13.6510 EUR |
29,064.0089 ETC |
13.8300 EUR |
13.3000 EUR |
13.9980 EUR |
13.6730 EUR |
| 2018-06-30 |
13.7590 EUR |
55,826.1536 ETC |
13.1030 EUR |
13.0790 EUR |
14.3830 EUR |
13.8300 EUR |
| 2018-06-29 |
12.6600 EUR |
51,737.7141 ETC |
12.6440 EUR |
12.2010 EUR |
13.2850 EUR |
13.0880 EUR |
| 2018-06-28 |
12.9880 EUR |
34,834.6689 ETC |
13.3510 EUR |
12.4120 EUR |
13.5000 EUR |
12.6440 EUR |
| 2018-06-27 |
12.8410 EUR |
55,487.3787 ETC |
12.7500 EUR |
12.1300 EUR |
13.5270 EUR |
13.3510 EUR |
| 2018-06-26 |
13.2520 EUR |
39,430.5745 ETC |
13.5780 EUR |
12.7000 EUR |
13.6310 EUR |
12.7910 EUR |
| 2018-06-25 |
13.3470 EUR |
88,904.4069 ETC |
12.7660 EUR |
12.5790 EUR |
13.7000 EUR |
13.5780 EUR |
| 2018-06-24 |
12.1910 EUR |
136,239.3438 ETC |
12.7050 EUR |
11.3150 EUR |
13.1290 EUR |
12.6870 EUR |
| 2018-06-23 |
12.6610 EUR |
40,880.8804 ETC |
12.5090 EUR |
12.3380 EUR |
12.9460 EUR |
12.7050 EUR |
| 2018-06-22 |
13.5700 EUR |
207,998.9136 ETC |
15.2160 EUR |
12.2000 EUR |
15.2160 EUR |
12.4960 EUR |
| 2018-06-21 |
14.9200 EUR |
132,237.4484 ETC |
14.9910 EUR |
14.3320 EUR |
15.4750 EUR |
15.2160 EUR |
| 2018-06-20 |
13.7340 EUR |
107,250.9950 ETC |
13.4500 EUR |
12.8310 EUR |
15.0000 EUR |
15.0000 EUR |
| 2018-06-19 |
13.3400 EUR |
70,817.1686 ETC |
12.9780 EUR |
12.9500 EUR |
13.7910 EUR |
13.4500 EUR |
| 2018-06-18 |
12.8710 EUR |
56,758.8750 ETC |
12.2300 EUR |
12.0510 EUR |
13.4080 EUR |
12.9730 EUR |
| 2018-06-17 |
12.3510 EUR |
14,173.7135 ETC |
12.4830 EUR |
12.1900 EUR |
12.5710 EUR |
12.2250 EUR |
| 2018-06-16 |
12.4140 EUR |
33,841.5305 ETC |
11.9530 EUR |
11.8970 EUR |
12.8330 EUR |
12.4830 EUR |
| 2018-06-15 |
11.9490 EUR |
31,097.9254 ETC |
12.1670 EUR |
11.7390 EUR |
12.1680 EUR |
11.9530 EUR |
| 2018-06-14 |
11.9210 EUR |
199,208.5105 ETC |
11.6930 EUR |
11.2410 EUR |
13.9500 EUR |
12.1670 EUR |
| 2018-06-13 |
11.7340 EUR |
135,250.1567 ETC |
12.5550 EUR |
11.0020 EUR |
12.6780 EUR |
11.6930 EUR |
| 2018-06-12 |
13.0060 EUR |
314,379.2123 ETC |
10.9650 EUR |
10.8990 EUR |
14.0490 EUR |
12.5550 EUR |
| 2018-06-11 |
10.7770 EUR |
51,494.8897 ETC |
10.7380 EUR |
10.3710 EUR |
11.0770 EUR |
10.9650 EUR |
| 2018-06-10 |
11.4220 EUR |
112,780.3265 ETC |
12.7890 EUR |
10.2410 EUR |
12.7890 EUR |
10.7380 EUR |
| 2018-06-09 |
12.9710 EUR |
9,688.6298 ETC |
13.0860 EUR |
12.7200 EUR |
13.1410 EUR |
12.7890 EUR |
| 2018-06-08 |
13.1300 EUR |
15,295.0509 ETC |
12.8820 EUR |
12.7900 EUR |
13.2920 EUR |
13.0860 EUR |
| 2018-06-07 |
12.8910 EUR |
9,698.8819 ETC |
12.9290 EUR |
12.7800 EUR |
13.0990 EUR |
12.8820 EUR |
| 2018-06-06 |
12.9580 EUR |
11,480.4780 ETC |
13.1850 EUR |
12.6670 EUR |
13.3500 EUR |
12.9290 EUR |
| 2018-06-05 |
12.8830 EUR |
21,828.3902 ETC |
13.0340 EUR |
12.5950 EUR |
13.2970 EUR |
13.1850 EUR |
| 2018-06-04 |
13.2440 EUR |
22,642.6131 ETC |
13.8550 EUR |
12.8490 EUR |
14.0000 EUR |
13.0340 EUR |
| 2018-06-03 |
13.8770 EUR |
35,946.1758 ETC |
13.5660 EUR |
13.5320 EUR |
14.1890 EUR |
13.8550 EUR |
| 2018-06-02 |
13.4560 EUR |
48,015.3431 ETC |
13.2560 EUR |
13.1330 EUR |
13.8480 EUR |
13.5660 EUR |
| 2018-06-01 |
13.1070 EUR |
10,914.4719 ETC |
13.0580 EUR |
12.9220 EUR |
13.2970 EUR |
13.2570 EUR |
| 2018-05-31 |
13.1470 EUR |
22,284.2352 ETC |
13.0140 EUR |
12.8720 EUR |
13.3530 EUR |
13.0580 EUR |
| 2018-05-30 |
13.0300 EUR |
24,359.5277 ETC |
13.0870 EUR |
12.6540 EUR |
13.4510 EUR |
13.0140 EUR |
| 2018-05-29 |
12.8850 EUR |
48,543.4660 ETC |
12.3000 EUR |
12.1540 EUR |
13.4460 EUR |
13.0870 EUR |
| 2018-05-28 |
12.5920 EUR |
28,212.5381 ETC |
12.9360 EUR |
12.1700 EUR |
13.2640 EUR |
12.3000 EUR |