Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-04-06 |
10.7830 EUR |
27,875.0250 ETC |
11.1260 EUR |
10.6000 EUR |
11.2970 EUR |
10.6930 EUR |
| 2018-04-05 |
10.9870 EUR |
44,507.9178 ETC |
11.0800 EUR |
10.7420 EUR |
11.3170 EUR |
11.1260 EUR |
| 2018-04-04 |
11.3990 EUR |
76,042.4156 ETC |
12.2440 EUR |
10.9010 EUR |
12.2510 EUR |
11.0800 EUR |
| 2018-04-03 |
12.1110 EUR |
73,655.4622 ETC |
11.4420 EUR |
11.3640 EUR |
12.5490 EUR |
12.2860 EUR |
| 2018-04-02 |
11.3480 EUR |
47,144.1882 ETC |
10.9710 EUR |
10.9050 EUR |
11.5730 EUR |
11.4420 EUR |
| 2018-04-01 |
11.0790 EUR |
98,411.7408 ETC |
11.5870 EUR |
10.5710 EUR |
11.7590 EUR |
10.9710 EUR |
| 2018-03-31 |
11.7280 EUR |
95,929.7839 ETC |
11.6250 EUR |
11.3910 EUR |
12.0450 EUR |
11.5870 EUR |
| 2018-03-30 |
11.6230 EUR |
89,413.7797 ETC |
11.9120 EUR |
11.1570 EUR |
12.3180 EUR |
11.6250 EUR |
| 2018-03-29 |
12.2530 EUR |
118,889.6623 ETC |
13.0590 EUR |
11.6730 EUR |
13.0960 EUR |
11.9120 EUR |
| 2018-03-28 |
13.0410 EUR |
40,625.8342 ETC |
12.7840 EUR |
12.6660 EUR |
13.5910 EUR |
13.0590 EUR |
| 2018-03-27 |
13.0660 EUR |
105,416.3795 ETC |
13.1680 EUR |
12.3150 EUR |
13.8900 EUR |
12.8140 EUR |
| 2018-03-26 |
13.2300 EUR |
105,048.5119 ETC |
14.6400 EUR |
12.3950 EUR |
14.6850 EUR |
13.1680 EUR |
| 2018-03-25 |
14.8010 EUR |
24,846.0527 ETC |
14.8230 EUR |
14.5170 EUR |
15.0640 EUR |
14.6400 EUR |
| 2018-03-24 |
15.2950 EUR |
24,871.9860 ETC |
15.5180 EUR |
14.7730 EUR |
15.7300 EUR |
14.8230 EUR |
| 2018-03-23 |
15.0180 EUR |
76,896.1240 ETC |
15.9440 EUR |
14.5160 EUR |
15.9440 EUR |
15.5040 EUR |
| 2018-03-22 |
15.7080 EUR |
66,630.9427 ETC |
15.8990 EUR |
14.7940 EUR |
16.7590 EUR |
15.9440 EUR |
| 2018-03-21 |
16.4100 EUR |
119,607.0156 ETC |
16.4220 EUR |
15.4740 EUR |
17.5140 EUR |
15.8990 EUR |
| 2018-03-20 |
16.2350 EUR |
150,697.3942 ETC |
15.8300 EUR |
14.4200 EUR |
17.4380 EUR |
16.4220 EUR |
| 2018-03-19 |
14.4020 EUR |
126,776.9205 ETC |
13.6170 EUR |
13.2520 EUR |
15.8500 EUR |
15.8300 EUR |
| 2018-03-18 |
12.7410 EUR |
116,087.5877 ETC |
13.1910 EUR |
11.6320 EUR |
14.0000 EUR |
13.6100 EUR |
| 2018-03-17 |
13.6760 EUR |
40,696.3973 ETC |
14.4260 EUR |
12.9230 EUR |
14.6900 EUR |
13.1910 EUR |
| 2018-03-16 |
14.5980 EUR |
66,594.6506 ETC |
14.9010 EUR |
13.9340 EUR |
15.0880 EUR |
14.4260 EUR |
| 2018-03-15 |
14.2670 EUR |
233,063.3880 ETC |
13.8030 EUR |
12.7010 EUR |
15.8800 EUR |
14.9010 EUR |
| 2018-03-14 |
14.1680 EUR |
169,121.9352 ETC |
16.0510 EUR |
12.8440 EUR |
16.3310 EUR |
13.8030 EUR |
| 2018-03-13 |
16.3540 EUR |
47,124.1163 ETC |
16.5510 EUR |
15.8130 EUR |
16.9900 EUR |
16.0510 EUR |
| 2018-03-12 |
16.9100 EUR |
96,078.0764 ETC |
17.4050 EUR |
15.9910 EUR |
17.8250 EUR |
16.4910 EUR |
| 2018-03-11 |
16.9150 EUR |
108,666.7798 ETC |
16.8520 EUR |
15.9210 EUR |
17.7430 EUR |
17.4050 EUR |
| 2018-03-10 |
17.7790 EUR |
80,588.1443 ETC |
18.0000 EUR |
16.6990 EUR |
18.5200 EUR |
16.8520 EUR |
| 2018-03-09 |
17.2870 EUR |
207,978.6426 ETC |
18.0530 EUR |
16.3100 EUR |
18.5720 EUR |
17.9340 EUR |
| 2018-03-08 |
19.2340 EUR |
264,879.0007 ETC |
17.7290 EUR |
17.0000 EUR |
20.9500 EUR |
18.0530 EUR |
| 2018-03-07 |
18.0940 EUR |
248,045.6130 ETC |
19.9070 EUR |
16.5000 EUR |
20.3420 EUR |
17.6610 EUR |
| 2018-03-06 |
20.7250 EUR |
125,004.5856 ETC |
21.4350 EUR |
19.7310 EUR |
21.9500 EUR |
19.9070 EUR |
| 2018-03-05 |
22.6780 EUR |
301,356.5909 ETC |
23.8050 EUR |
21.1510 EUR |
24.4600 EUR |
21.3210 EUR |
| 2018-03-04 |
23.9580 EUR |
106,905.3890 ETC |
23.2020 EUR |
22.7700 EUR |
25.2280 EUR |
23.7000 EUR |
| 2018-03-03 |
23.8430 EUR |
155,653.4883 ETC |
24.7600 EUR |
22.8240 EUR |
25.7480 EUR |
23.2020 EUR |
| 2018-03-02 |
25.7490 EUR |
115,727.0639 ETC |
27.1980 EUR |
24.4020 EUR |
27.5920 EUR |
24.7600 EUR |
| 2018-03-01 |
27.0250 EUR |
64,463.5002 ETC |
27.1470 EUR |
25.7820 EUR |
28.4400 EUR |
27.2670 EUR |
| 2018-02-28 |
27.8240 EUR |
76,918.6216 ETC |
29.0190 EUR |
26.7440 EUR |
29.6600 EUR |
27.1470 EUR |
| 2018-02-27 |
29.0810 EUR |
60,778.8942 ETC |
28.7010 EUR |
28.2100 EUR |
30.1800 EUR |
29.0530 EUR |
| 2018-02-26 |
28.5750 EUR |
86,471.7969 ETC |
28.6300 EUR |
27.0950 EUR |
29.6000 EUR |
28.7000 EUR |
| 2018-02-25 |
28.3330 EUR |
84,585.2798 ETC |
29.7980 EUR |
27.4260 EUR |
30.1000 EUR |
28.6300 EUR |
| 2018-02-24 |
29.7210 EUR |
181,345.1442 ETC |
29.3640 EUR |
28.1010 EUR |
31.7000 EUR |
29.7980 EUR |
| 2018-02-23 |
28.0280 EUR |
215,426.3113 ETC |
25.4080 EUR |
24.5000 EUR |
29.9370 EUR |
29.3640 EUR |
| 2018-02-22 |
26.5150 EUR |
179,591.0195 ETC |
28.0500 EUR |
24.4500 EUR |
29.3920 EUR |
25.4080 EUR |
| 2018-02-21 |
28.6140 EUR |
257,819.5910 ETC |
29.6970 EUR |
26.7800 EUR |
31.3200 EUR |
28.0500 EUR |
| 2018-02-20 |
32.4820 EUR |
221,162.8132 ETC |
31.0190 EUR |
29.1500 EUR |
34.5000 EUR |
29.6000 EUR |
| 2018-02-19 |
30.3410 EUR |
181,673.5653 ETC |
27.8010 EUR |
26.9630 EUR |
32.0000 EUR |
31.0190 EUR |
| 2018-02-18 |
26.9230 EUR |
109,108.9298 ETC |
28.1180 EUR |
25.0410 EUR |
28.2380 EUR |
27.8010 EUR |
| 2018-02-17 |
27.9300 EUR |
60,789.3951 ETC |
28.0990 EUR |
27.3800 EUR |
28.3000 EUR |
28.1180 EUR |
| 2018-02-16 |
27.0590 EUR |
68,912.5319 ETC |
27.2110 EUR |
25.9030 EUR |
28.2490 EUR |
28.0990 EUR |