Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-05-26 |
13.3550 EUR |
25,785.8426 ETC |
13.0150 EUR |
12.9040 EUR |
13.5730 EUR |
13.0840 EUR |
| 2018-05-25 |
13.0590 EUR |
31,112.1327 ETC |
13.3600 EUR |
12.6330 EUR |
13.4430 EUR |
13.0150 EUR |
| 2018-05-24 |
12.8130 EUR |
46,518.5301 ETC |
12.7000 EUR |
12.1570 EUR |
13.4230 EUR |
13.3600 EUR |
| 2018-05-23 |
13.1370 EUR |
70,006.6391 ETC |
13.8890 EUR |
12.3360 EUR |
14.1590 EUR |
12.7000 EUR |
| 2018-05-22 |
14.2930 EUR |
29,308.0138 ETC |
14.9100 EUR |
13.8000 EUR |
14.9230 EUR |
13.8160 EUR |
| 2018-05-21 |
15.1000 EUR |
13,096.3487 ETC |
15.4090 EUR |
14.8240 EUR |
15.4820 EUR |
14.9100 EUR |
| 2018-05-20 |
15.2900 EUR |
33,527.2054 ETC |
14.9710 EUR |
14.8200 EUR |
15.5740 EUR |
15.4090 EUR |
| 2018-05-19 |
15.1400 EUR |
25,765.0606 ETC |
15.3080 EUR |
14.8130 EUR |
15.4290 EUR |
14.9710 EUR |
| 2018-05-18 |
14.7940 EUR |
29,513.8664 ETC |
14.4130 EUR |
14.0540 EUR |
15.4000 EUR |
15.3080 EUR |
| 2018-05-17 |
14.9080 EUR |
56,378.4500 ETC |
14.9000 EUR |
14.0690 EUR |
15.5000 EUR |
14.4130 EUR |
| 2018-05-16 |
14.7170 EUR |
54,989.3982 ETC |
15.3300 EUR |
14.2520 EUR |
15.4330 EUR |
14.9000 EUR |
| 2018-05-15 |
16.0370 EUR |
63,133.8339 ETC |
15.6190 EUR |
15.3000 EUR |
16.6980 EUR |
15.3300 EUR |
| 2018-05-14 |
15.2150 EUR |
69,136.0885 ETC |
15.6570 EUR |
14.5010 EUR |
16.0000 EUR |
15.6190 EUR |
| 2018-05-13 |
15.5340 EUR |
36,510.1347 ETC |
15.1800 EUR |
14.8200 EUR |
15.9800 EUR |
15.6680 EUR |
| 2018-05-12 |
14.6500 EUR |
65,659.3643 ETC |
14.7310 EUR |
13.7450 EUR |
15.5250 EUR |
15.1800 EUR |
| 2018-05-11 |
15.0760 EUR |
163,338.3469 ETC |
16.4500 EUR |
14.1480 EUR |
16.6200 EUR |
14.7310 EUR |
| 2018-05-10 |
17.2000 EUR |
78,530.0098 ETC |
17.9670 EUR |
16.4180 EUR |
18.2890 EUR |
16.4500 EUR |
| 2018-05-09 |
17.8970 EUR |
101,735.6636 ETC |
18.7920 EUR |
17.0170 EUR |
18.8220 EUR |
17.9670 EUR |
| 2018-05-08 |
19.0210 EUR |
43,516.3606 ETC |
19.7040 EUR |
18.4160 EUR |
19.8620 EUR |
18.7920 EUR |
| 2018-05-07 |
19.6170 EUR |
77,126.4239 ETC |
20.9410 EUR |
18.8300 EUR |
21.1270 EUR |
19.7040 EUR |
| 2018-05-06 |
20.1970 EUR |
108,877.1468 ETC |
18.9000 EUR |
18.8480 EUR |
21.4440 EUR |
20.9500 EUR |
| 2018-05-05 |
18.9630 EUR |
40,511.0009 ETC |
18.6670 EUR |
18.4300 EUR |
19.3000 EUR |
18.9000 EUR |
| 2018-05-04 |
18.4660 EUR |
108,821.8673 ETC |
18.8430 EUR |
17.9680 EUR |
18.9560 EUR |
18.6670 EUR |
| 2018-05-03 |
18.8270 EUR |
111,164.6965 ETC |
18.0820 EUR |
17.8150 EUR |
19.5000 EUR |
18.8430 EUR |
| 2018-05-02 |
17.8550 EUR |
21,686.3187 ETC |
17.9270 EUR |
17.4670 EUR |
18.1820 EUR |
18.0820 EUR |
| 2018-05-01 |
17.3970 EUR |
58,011.2701 ETC |
17.9810 EUR |
17.0000 EUR |
18.0330 EUR |
17.9270 EUR |
| 2018-04-30 |
18.1910 EUR |
74,259.4823 ETC |
17.9400 EUR |
17.5960 EUR |
18.9000 EUR |
17.9800 EUR |
| 2018-04-29 |
17.4950 EUR |
68,203.3911 ETC |
17.8310 EUR |
16.7750 EUR |
18.3680 EUR |
17.9430 EUR |
| 2018-04-28 |
17.8130 EUR |
70,622.3392 ETC |
16.9620 EUR |
16.8420 EUR |
18.4500 EUR |
17.9210 EUR |
| 2018-04-27 |
17.1720 EUR |
152,875.9758 ETC |
17.3020 EUR |
16.5000 EUR |
18.1590 EUR |
16.9620 EUR |
| 2018-04-26 |
16.0800 EUR |
115,938.0324 ETC |
15.2380 EUR |
14.8350 EUR |
17.8500 EUR |
17.3020 EUR |
| 2018-04-25 |
15.9800 EUR |
215,738.6635 ETC |
18.0180 EUR |
14.8000 EUR |
18.3220 EUR |
15.1780 EUR |
| 2018-04-24 |
17.7430 EUR |
120,937.3493 ETC |
16.7770 EUR |
16.7060 EUR |
18.7670 EUR |
18.0180 EUR |
| 2018-04-23 |
16.5480 EUR |
101,370.6014 ETC |
15.2800 EUR |
15.2430 EUR |
17.0000 EUR |
16.7770 EUR |
| 2018-04-22 |
15.5340 EUR |
50,673.8810 ETC |
15.1240 EUR |
14.8060 EUR |
16.0030 EUR |
15.2800 EUR |
| 2018-04-21 |
15.0700 EUR |
82,635.8276 ETC |
15.9810 EUR |
14.2770 EUR |
16.3200 EUR |
15.1240 EUR |
| 2018-04-20 |
15.4230 EUR |
79,325.9761 ETC |
14.9000 EUR |
14.5160 EUR |
16.0980 EUR |
15.9810 EUR |
| 2018-04-19 |
14.4920 EUR |
87,345.5052 ETC |
14.2700 EUR |
14.1020 EUR |
14.9490 EUR |
14.9000 EUR |
| 2018-04-18 |
13.8630 EUR |
98,507.0483 ETC |
12.9550 EUR |
12.9550 EUR |
14.5000 EUR |
14.2700 EUR |
| 2018-04-17 |
13.2600 EUR |
32,689.3529 ETC |
13.0480 EUR |
12.9300 EUR |
13.6490 EUR |
12.9550 EUR |
| 2018-04-16 |
12.9840 EUR |
44,484.9224 ETC |
13.6500 EUR |
12.5760 EUR |
13.7340 EUR |
13.0080 EUR |
| 2018-04-15 |
13.5160 EUR |
30,094.4410 ETC |
13.0670 EUR |
13.0320 EUR |
13.8050 EUR |
13.6500 EUR |
| 2018-04-14 |
13.0340 EUR |
30,449.0024 ETC |
12.6550 EUR |
12.5400 EUR |
13.2960 EUR |
13.0670 EUR |
| 2018-04-13 |
13.2000 EUR |
80,464.9100 ETC |
13.1680 EUR |
12.5300 EUR |
13.6000 EUR |
12.6550 EUR |
| 2018-04-12 |
12.1740 EUR |
100,918.6014 ETC |
11.8000 EUR |
11.0920 EUR |
13.2680 EUR |
13.1680 EUR |
| 2018-04-11 |
11.4150 EUR |
33,424.1546 ETC |
11.0680 EUR |
11.0000 EUR |
11.8810 EUR |
11.8000 EUR |
| 2018-04-10 |
11.0270 EUR |
14,835.8212 ETC |
11.0620 EUR |
10.7600 EUR |
11.2650 EUR |
11.0680 EUR |
| 2018-04-09 |
11.2590 EUR |
50,731.3261 ETC |
11.5290 EUR |
10.7700 EUR |
11.8390 EUR |
11.0340 EUR |
| 2018-04-08 |
11.3870 EUR |
32,730.1687 ETC |
10.9020 EUR |
10.9020 EUR |
11.7780 EUR |
11.5290 EUR |
| 2018-04-07 |
11.0640 EUR |
26,528.2556 ETC |
10.6930 EUR |
10.6930 EUR |
11.2290 EUR |
10.9020 EUR |