Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-17 |
3.8410 EUR |
25,869.0709 ETC |
3.7430 EUR |
3.7060 EUR |
3.9970 EUR |
3.9120 EUR |
| 2019-01-16 |
3.7960 EUR |
54,491.3977 ETC |
3.6370 EUR |
3.6250 EUR |
4.0590 EUR |
3.7430 EUR |
| 2019-01-15 |
3.5750 EUR |
53,793.0920 ETC |
3.7960 EUR |
3.3000 EUR |
3.8210 EUR |
3.6370 EUR |
| 2019-01-14 |
3.7760 EUR |
35,866.2114 ETC |
3.6360 EUR |
3.6360 EUR |
3.8850 EUR |
3.7960 EUR |
| 2019-01-13 |
3.7530 EUR |
34,064.4429 ETC |
3.9250 EUR |
3.6020 EUR |
3.9560 EUR |
3.6360 EUR |
| 2019-01-12 |
3.9780 EUR |
34,997.5085 ETC |
3.8400 EUR |
3.8250 EUR |
4.1360 EUR |
3.9250 EUR |
| 2019-01-11 |
3.8450 EUR |
48,988.3925 ETC |
3.8170 EUR |
3.7830 EUR |
3.9320 EUR |
3.8400 EUR |
| 2019-01-10 |
3.9020 EUR |
70,468.1222 ETC |
4.2690 EUR |
3.6520 EUR |
4.3760 EUR |
3.8170 EUR |
| 2019-01-09 |
4.3300 EUR |
28,226.5908 ETC |
4.3190 EUR |
4.2650 EUR |
4.4120 EUR |
4.2690 EUR |
| 2019-01-08 |
4.3180 EUR |
70,748.1930 ETC |
4.2220 EUR |
4.1980 EUR |
4.4620 EUR |
4.3190 EUR |
| 2019-01-07 |
4.4170 EUR |
90,901.0350 ETC |
4.7720 EUR |
4.1920 EUR |
4.7820 EUR |
4.2220 EUR |
| 2019-01-06 |
4.7320 EUR |
39,910.4046 ETC |
4.4980 EUR |
4.4440 EUR |
4.8880 EUR |
4.7760 EUR |
| 2019-01-05 |
4.5830 EUR |
25,715.6772 ETC |
4.6220 EUR |
4.4660 EUR |
4.6680 EUR |
4.4980 EUR |
| 2019-01-04 |
4.5100 EUR |
35,927.5132 ETC |
4.4200 EUR |
4.3780 EUR |
4.6660 EUR |
4.6220 EUR |
| 2019-01-03 |
4.5410 EUR |
27,320.8766 ETC |
4.7380 EUR |
4.3670 EUR |
4.7490 EUR |
4.4200 EUR |
| 2019-01-02 |
4.6640 EUR |
45,108.7589 ETC |
4.6190 EUR |
4.5100 EUR |
4.7810 EUR |
4.7380 EUR |
| 2019-01-01 |
4.4310 EUR |
52,013.3598 ETC |
4.3600 EUR |
4.3310 EUR |
4.6180 EUR |
4.6180 EUR |
| 2018-12-31 |
4.4520 EUR |
48,540.4219 ETC |
4.6150 EUR |
4.2830 EUR |
4.6280 EUR |
4.3610 EUR |
| 2018-12-30 |
4.5490 EUR |
44,097.4527 ETC |
4.4450 EUR |
4.3700 EUR |
4.6610 EUR |
4.6150 EUR |
| 2018-12-29 |
4.5880 EUR |
76,612.5036 ETC |
4.5880 EUR |
4.3720 EUR |
4.7430 EUR |
4.4450 EUR |
| 2018-12-28 |
4.4420 EUR |
112,057.9851 ETC |
4.1750 EUR |
4.0900 EUR |
4.7710 EUR |
4.5880 EUR |
| 2018-12-27 |
4.4840 EUR |
148,803.3985 ETC |
4.8060 EUR |
4.0800 EUR |
5.0100 EUR |
4.1750 EUR |
| 2018-12-26 |
4.4230 EUR |
114,830.2007 ETC |
4.1370 EUR |
4.0900 EUR |
4.9140 EUR |
4.8060 EUR |
| 2018-12-25 |
4.0880 EUR |
106,650.1825 ETC |
4.4870 EUR |
3.9220 EUR |
4.4870 EUR |
4.1370 EUR |
| 2018-12-24 |
4.6250 EUR |
145,883.8389 ETC |
4.2840 EUR |
4.2840 EUR |
4.8400 EUR |
4.4870 EUR |
| 2018-12-23 |
4.2690 EUR |
75,132.7173 ETC |
4.1040 EUR |
4.0780 EUR |
4.3850 EUR |
4.2840 EUR |
| 2018-12-22 |
3.9310 EUR |
51,609.6142 ETC |
3.9470 EUR |
3.7700 EUR |
4.1450 EUR |
4.1040 EUR |
| 2018-12-21 |
4.0420 EUR |
121,665.4640 ETC |
4.1310 EUR |
3.9070 EUR |
4.2360 EUR |
3.9470 EUR |
| 2018-12-20 |
4.0860 EUR |
107,331.3991 ETC |
3.8160 EUR |
3.7980 EUR |
4.3110 EUR |
4.1390 EUR |
| 2018-12-19 |
3.8620 EUR |
179,126.5886 ETC |
3.6650 EUR |
3.6400 EUR |
4.1800 EUR |
3.8160 EUR |
| 2018-12-18 |
3.5150 EUR |
64,516.3446 ETC |
3.4730 EUR |
3.3620 EUR |
3.6990 EUR |
3.6650 EUR |
| 2018-12-17 |
3.4190 EUR |
120,798.5611 ETC |
3.1600 EUR |
3.1430 EUR |
3.6250 EUR |
3.4750 EUR |
| 2018-12-16 |
3.2440 EUR |
34,685.4055 ETC |
3.1700 EUR |
3.1350 EUR |
3.3240 EUR |
3.1650 EUR |
| 2018-12-15 |
3.1450 EUR |
49,197.4553 ETC |
3.2590 EUR |
3.0710 EUR |
3.2690 EUR |
3.1700 EUR |
| 2018-12-14 |
3.2560 EUR |
67,232.3594 ETC |
3.3660 EUR |
3.1500 EUR |
3.3660 EUR |
3.2590 EUR |
| 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 |