Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-02-15 |
27.1350 EUR |
124,580.6828 ETC |
28.0900 EUR |
25.8000 EUR |
28.4340 EUR |
27.2110 EUR |
| 2018-02-14 |
27.6570 EUR |
275,325.7122 ETC |
26.9030 EUR |
26.3740 EUR |
29.0810 EUR |
28.0900 EUR |
| 2018-02-13 |
25.5320 EUR |
338,983.1568 ETC |
24.0310 EUR |
22.6020 EUR |
27.7380 EUR |
26.9000 EUR |
| 2018-02-12 |
22.4950 EUR |
177,567.8855 ETC |
19.4110 EUR |
19.4110 EUR |
24.4630 EUR |
24.0310 EUR |
| 2018-02-11 |
19.7120 EUR |
186,517.3679 ETC |
19.7420 EUR |
17.1450 EUR |
21.2880 EUR |
19.4110 EUR |
| 2018-02-10 |
20.0810 EUR |
165,325.7060 ETC |
21.0840 EUR |
18.4000 EUR |
21.5250 EUR |
19.7420 EUR |
| 2018-02-09 |
19.9720 EUR |
214,586.4774 ETC |
17.7630 EUR |
17.0720 EUR |
21.5510 EUR |
21.0840 EUR |
| 2018-02-08 |
16.7460 EUR |
134,718.5502 ETC |
14.7130 EUR |
14.6410 EUR |
17.9990 EUR |
17.7630 EUR |
| 2018-02-07 |
15.6160 EUR |
170,908.0547 ETC |
15.5000 EUR |
13.9250 EUR |
16.9530 EUR |
14.6990 EUR |
| 2018-02-06 |
13.4600 EUR |
250,733.8885 ETC |
13.0130 EUR |
10.9840 EUR |
15.8410 EUR |
15.5000 EUR |
| 2018-02-05 |
14.2360 EUR |
181,798.9964 ETC |
16.5810 EUR |
12.3520 EUR |
16.8750 EUR |
13.0130 EUR |
| 2018-02-04 |
17.3070 EUR |
115,501.3197 ETC |
19.5590 EUR |
15.5400 EUR |
19.9450 EUR |
16.5810 EUR |
| 2018-02-03 |
19.1960 EUR |
107,929.7602 ETC |
18.5240 EUR |
16.5040 EUR |
20.2470 EUR |
19.5590 EUR |
| 2018-02-02 |
17.1060 EUR |
349,676.3707 ETC |
19.5430 EUR |
13.7520 EUR |
19.6030 EUR |
18.5240 EUR |
| 2018-02-01 |
20.2380 EUR |
142,866.0708 ETC |
22.8150 EUR |
18.2100 EUR |
22.9330 EUR |
19.5430 EUR |
| 2018-01-31 |
21.8770 EUR |
136,941.6788 ETC |
21.5010 EUR |
20.6040 EUR |
22.8150 EUR |
22.8150 EUR |
| 2018-01-30 |
22.7620 EUR |
175,310.0118 ETC |
25.1800 EUR |
21.2680 EUR |
25.3050 EUR |
21.5010 EUR |
| 2018-01-29 |
25.1090 EUR |
81,366.1844 ETC |
25.7510 EUR |
24.3110 EUR |
26.3000 EUR |
25.1800 EUR |
| 2018-01-28 |
25.4870 EUR |
99,976.7448 ETC |
23.7860 EUR |
23.6000 EUR |
26.9390 EUR |
25.7510 EUR |
| 2018-01-27 |
23.4470 EUR |
56,534.6504 ETC |
23.1380 EUR |
22.6230 EUR |
24.3880 EUR |
23.7560 EUR |
| 2018-01-26 |
22.5830 EUR |
95,974.2781 ETC |
23.4000 EUR |
21.3040 EUR |
23.8990 EUR |
23.1380 EUR |
| 2018-01-25 |
23.8890 EUR |
54,619.7461 ETC |
24.0590 EUR |
23.1030 EUR |
24.4690 EUR |
23.4000 EUR |
| 2018-01-24 |
23.8780 EUR |
103,596.4911 ETC |
23.0160 EUR |
23.0000 EUR |
24.5550 EUR |
24.0590 EUR |
| 2018-01-23 |
23.3060 EUR |
155,647.3433 ETC |
23.9100 EUR |
21.3030 EUR |
25.0600 EUR |
23.0020 EUR |
| 2018-01-22 |
24.6490 EUR |
261,713.9817 ETC |
25.1290 EUR |
21.5450 EUR |
27.9000 EUR |
23.9100 EUR |
| 2018-01-21 |
25.9650 EUR |
221,395.0400 ETC |
28.7840 EUR |
24.0690 EUR |
29.8480 EUR |
25.1290 EUR |
| 2018-01-20 |
28.0310 EUR |
111,494.1598 ETC |
26.4140 EUR |
26.3280 EUR |
29.2910 EUR |
28.7840 EUR |
| 2018-01-19 |
26.5570 EUR |
164,637.4308 ETC |
25.0520 EUR |
24.2400 EUR |
28.7990 EUR |
26.4140 EUR |
| 2018-01-18 |
25.5830 EUR |
223,441.9772 ETC |
24.1180 EUR |
23.0000 EUR |
27.8920 EUR |
25.0520 EUR |
| 2018-01-17 |
22.3710 EUR |
243,613.0878 ETC |
23.4440 EUR |
18.0020 EUR |
25.8170 EUR |
24.1570 EUR |
| 2018-01-16 |
26.4660 EUR |
384,211.9106 ETC |
32.8370 EUR |
18.5000 EUR |
35.0000 EUR |
23.4770 EUR |
| 2018-01-15 |
34.4430 EUR |
118,912.5714 ETC |
35.2000 EUR |
32.0000 EUR |
36.3180 EUR |
32.8370 EUR |
| 2018-01-14 |
35.9840 EUR |
237,254.0195 ETC |
33.9870 EUR |
33.0000 EUR |
39.6000 EUR |
35.2450 EUR |
| 2018-01-13 |
33.6030 EUR |
105,577.6213 ETC |
27.7860 EUR |
27.7860 EUR |
34.5000 EUR |
33.9900 EUR |
| 2018-01-11 |
28.1050 EUR |
33,797.3658 ETC |
30.2000 EUR |
26.5010 EUR |
31.1520 EUR |
27.7860 EUR |
| 2018-01-10 |
30.6770 EUR |
124,315.4874 ETC |
31.9850 EUR |
28.0000 EUR |
32.7900 EUR |
30.2000 EUR |
| 2018-01-09 |
30.1710 EUR |
122,077.3304 ETC |
28.4330 EUR |
27.0000 EUR |
32.6800 EUR |
31.5020 EUR |
| 2018-01-08 |
28.2980 EUR |
124,557.1602 ETC |
28.9070 EUR |
24.0100 EUR |
30.6900 EUR |
28.4330 EUR |
| 2018-01-07 |
28.9490 EUR |
60,348.7663 ETC |
28.3000 EUR |
28.1300 EUR |
29.7640 EUR |
28.7740 EUR |
| 2018-01-06 |
27.9190 EUR |
71,676.0685 ETC |
26.2150 EUR |
26.0100 EUR |
28.8860 EUR |
28.3000 EUR |
| 2018-01-05 |
27.7030 EUR |
83,194.5775 ETC |
29.2950 EUR |
26.1970 EUR |
29.9890 EUR |
26.4700 EUR |
| 2018-01-04 |
28.9040 EUR |
138,459.3701 ETC |
27.6200 EUR |
26.0000 EUR |
31.5000 EUR |
29.0880 EUR |
| 2018-01-03 |
26.6780 EUR |
86,167.7765 ETC |
26.9590 EUR |
25.8000 EUR |
28.0000 EUR |
27.4080 EUR |
| 2018-01-02 |
26.9880 EUR |
137,568.5490 ETC |
24.8680 EUR |
24.7000 EUR |
29.8000 EUR |
26.9590 EUR |
| 2018-01-01 |
25.2970 EUR |
155,701.0149 ETC |
23.2000 EUR |
22.1330 EUR |
27.3000 EUR |
24.8640 EUR |
| 2017-12-31 |
22.2790 EUR |
82,192.9337 ETC |
20.7080 EUR |
20.3100 EUR |
24.1000 EUR |
23.2000 EUR |
| 2017-12-30 |
22.1150 EUR |
77,939.7045 ETC |
23.8910 EUR |
20.7050 EUR |
24.3800 EUR |
20.7070 EUR |
| 2017-12-29 |
23.5670 EUR |
51,818.9109 ETC |
22.9980 EUR |
22.5050 EUR |
24.5000 EUR |
23.8910 EUR |
| 2017-12-28 |
22.7240 EUR |
67,253.1694 ETC |
24.4490 EUR |
21.6720 EUR |
24.6320 EUR |
23.0000 EUR |
| 2017-12-27 |
24.3430 EUR |
46,202.4111 ETC |
25.0000 EUR |
23.3590 EUR |
25.5500 EUR |
24.4490 EUR |