Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-11-28 |
4.3060 EUR |
128,299.8623 ETC |
3.9660 EUR |
3.9590 EUR |
4.4960 EUR |
4.3570 EUR |
| 2018-11-27 |
3.8260 EUR |
74,953.0476 ETC |
3.7440 EUR |
3.6240 EUR |
4.0820 EUR |
3.9660 EUR |
| 2018-11-26 |
3.8500 EUR |
159,382.5050 ETC |
4.1300 EUR |
3.6000 EUR |
4.2210 EUR |
3.7440 EUR |
| 2018-11-25 |
3.9030 EUR |
149,236.4182 ETC |
4.0980 EUR |
3.5740 EUR |
4.2540 EUR |
4.1210 EUR |
| 2018-11-24 |
4.1250 EUR |
75,811.8749 ETC |
4.5190 EUR |
3.8210 EUR |
4.6300 EUR |
4.0980 EUR |
| 2018-11-23 |
4.4570 EUR |
48,187.4669 ETC |
4.5360 EUR |
4.3090 EUR |
4.6270 EUR |
4.5190 EUR |
| 2018-11-22 |
4.8320 EUR |
28,922.4164 ETC |
5.0020 EUR |
4.5130 EUR |
5.0280 EUR |
4.5360 EUR |
| 2018-11-21 |
4.8600 EUR |
67,399.1821 ETC |
4.7560 EUR |
4.5700 EUR |
5.0860 EUR |
5.0020 EUR |
| 2018-11-20 |
4.8800 EUR |
367,163.7406 ETC |
5.1850 EUR |
4.2100 EUR |
5.4500 EUR |
4.7560 EUR |
| 2018-11-19 |
5.5460 EUR |
229,789.1400 ETC |
6.4740 EUR |
5.1340 EUR |
6.4740 EUR |
5.1850 EUR |
| 2018-11-18 |
6.5730 EUR |
57,566.5131 ETC |
6.3960 EUR |
6.3700 EUR |
6.6400 EUR |
6.4640 EUR |
| 2018-11-17 |
6.4150 EUR |
11,142.1273 ETC |
6.4510 EUR |
6.3540 EUR |
6.4990 EUR |
6.3950 EUR |
| 2018-11-16 |
6.6030 EUR |
34,515.8460 ETC |
6.7480 EUR |
6.3920 EUR |
6.7790 EUR |
6.4510 EUR |
| 2018-11-15 |
6.6770 EUR |
192,367.7462 ETC |
6.8980 EUR |
6.1590 EUR |
6.9250 EUR |
6.7480 EUR |
| 2018-11-14 |
6.6950 EUR |
215,553.2625 ETC |
7.8840 EUR |
5.9370 EUR |
8.1210 EUR |
6.8980 EUR |
| 2018-11-13 |
7.9970 EUR |
28,036.3971 ETC |
8.0900 EUR |
7.8780 EUR |
8.0940 EUR |
7.8840 EUR |
| 2018-11-12 |
8.1160 EUR |
18,403.5182 ETC |
8.0840 EUR |
8.0560 EUR |
8.1740 EUR |
8.0900 EUR |
| 2018-11-11 |
8.0260 EUR |
18,283.0875 ETC |
8.2800 EUR |
7.8520 EUR |
8.2820 EUR |
8.0840 EUR |
| 2018-11-10 |
8.3290 EUR |
4,961.8953 ETC |
8.2920 EUR |
8.2800 EUR |
8.3600 EUR |
8.2800 EUR |
| 2018-11-09 |
8.3150 EUR |
12,613.9674 ETC |
8.2540 EUR |
8.2330 EUR |
8.4250 EUR |
8.2920 EUR |
| 2018-11-08 |
8.3050 EUR |
13,560.1431 ETC |
8.4260 EUR |
8.2160 EUR |
8.4470 EUR |
8.2540 EUR |
| 2018-11-07 |
8.4730 EUR |
47,617.8325 ETC |
8.6900 EUR |
8.3420 EUR |
8.6930 EUR |
8.4260 EUR |
| 2018-11-06 |
8.4240 EUR |
30,074.1727 ETC |
8.2290 EUR |
8.1860 EUR |
8.6900 EUR |
8.6900 EUR |
| 2018-11-05 |
8.1860 EUR |
15,289.5046 ETC |
8.2800 EUR |
8.1010 EUR |
8.3000 EUR |
8.2290 EUR |
| 2018-11-04 |
8.2400 EUR |
30,756.2726 ETC |
7.9600 EUR |
7.9410 EUR |
8.3910 EUR |
8.2800 EUR |
| 2018-11-03 |
7.9380 EUR |
19,506.6323 ETC |
8.0130 EUR |
7.8580 EUR |
8.0190 EUR |
7.9600 EUR |
| 2018-11-02 |
7.9260 EUR |
15,022.5012 ETC |
7.8960 EUR |
7.8400 EUR |
8.0330 EUR |
8.0130 EUR |
| 2018-11-01 |
7.8870 EUR |
5,283.1682 ETC |
7.9470 EUR |
7.8270 EUR |
7.9500 EUR |
7.8960 EUR |
| 2018-10-31 |
7.8730 EUR |
10,141.9159 ETC |
7.9010 EUR |
7.7240 EUR |
8.0040 EUR |
7.9470 EUR |
| 2018-10-30 |
7.8720 EUR |
15,562.6980 ETC |
7.9000 EUR |
7.8040 EUR |
7.9750 EUR |
7.9010 EUR |
| 2018-10-29 |
8.0220 EUR |
33,851.2216 ETC |
8.3510 EUR |
7.7510 EUR |
8.4590 EUR |
7.9000 EUR |
| 2018-10-28 |
8.3430 EUR |
7,366.7599 ETC |
8.3800 EUR |
8.3100 EUR |
8.3900 EUR |
8.3510 EUR |
| 2018-10-27 |
8.3350 EUR |
3,776.2910 ETC |
8.3850 EUR |
8.2920 EUR |
8.3940 EUR |
8.3800 EUR |
| 2018-10-26 |
8.3560 EUR |
11,695.7520 ETC |
8.4270 EUR |
8.2820 EUR |
8.4940 EUR |
8.3850 EUR |
| 2018-10-25 |
8.3790 EUR |
8,884.6260 ETC |
8.4470 EUR |
8.3140 EUR |
8.4470 EUR |
8.4270 EUR |
| 2018-10-24 |
8.5730 EUR |
36,441.3422 ETC |
8.4500 EUR |
8.4370 EUR |
8.7390 EUR |
8.4470 EUR |
| 2018-10-23 |
8.5280 EUR |
14,043.6822 ETC |
8.6510 EUR |
8.3420 EUR |
8.7960 EUR |
8.4500 EUR |
| 2018-10-22 |
8.6040 EUR |
26,774.1601 ETC |
8.2670 EUR |
8.2250 EUR |
8.7990 EUR |
8.6510 EUR |
| 2018-10-21 |
8.3200 EUR |
4,417.5406 ETC |
8.3130 EUR |
8.2320 EUR |
8.4110 EUR |
8.2670 EUR |
| 2018-10-20 |
8.3160 EUR |
6,315.0332 ETC |
8.2900 EUR |
8.2480 EUR |
8.3470 EUR |
8.3130 EUR |
| 2018-10-19 |
8.2470 EUR |
12,234.5029 ETC |
8.2840 EUR |
8.1710 EUR |
8.3090 EUR |
8.2900 EUR |
| 2018-10-18 |
8.3110 EUR |
7,523.5642 ETC |
8.4110 EUR |
8.2310 EUR |
8.4270 EUR |
8.2840 EUR |
| 2018-10-17 |
8.3060 EUR |
25,322.6260 ETC |
8.2580 EUR |
8.1850 EUR |
8.5740 EUR |
8.4110 EUR |
| 2018-10-16 |
8.2220 EUR |
18,329.9470 ETC |
8.2550 EUR |
8.1410 EUR |
8.3180 EUR |
8.2580 EUR |
| 2018-10-15 |
8.2570 EUR |
116,780.9143 ETC |
8.0200 EUR |
7.9280 EUR |
8.6280 EUR |
8.2550 EUR |
| 2018-10-14 |
8.1940 EUR |
14,198.3095 ETC |
8.1620 EUR |
8.0140 EUR |
8.2910 EUR |
8.0160 EUR |
| 2018-10-13 |
8.1700 EUR |
11,136.9608 ETC |
8.1150 EUR |
8.0910 EUR |
8.2520 EUR |
8.1620 EUR |
| 2018-10-12 |
8.1250 EUR |
30,537.7280 ETC |
7.8200 EUR |
7.7920 EUR |
8.2860 EUR |
8.1150 EUR |
| 2018-10-11 |
8.4940 EUR |
97,715.6273 ETC |
9.3050 EUR |
7.7000 EUR |
9.3050 EUR |
7.8110 EUR |
| 2018-10-10 |
9.3200 EUR |
25,384.7324 ETC |
9.4310 EUR |
9.2670 EUR |
9.4310 EUR |
9.3050 EUR |