Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-10-09 |
9.4780 EUR |
13,383.2242 ETC |
9.4860 EUR |
9.4050 EUR |
9.5220 EUR |
9.4310 EUR |
| 2018-10-08 |
9.5000 EUR |
9,315.9398 ETC |
9.4330 EUR |
9.4040 EUR |
9.5920 EUR |
9.4860 EUR |
| 2018-10-07 |
9.3580 EUR |
15,326.3581 ETC |
9.4540 EUR |
9.1770 EUR |
9.5090 EUR |
9.4330 EUR |
| 2018-10-06 |
9.4310 EUR |
9,214.9137 ETC |
9.5610 EUR |
9.3620 EUR |
9.5610 EUR |
9.4540 EUR |
| 2018-10-05 |
9.5720 EUR |
13,712.9664 ETC |
9.5900 EUR |
9.4780 EUR |
9.6660 EUR |
9.5610 EUR |
| 2018-10-04 |
9.6270 EUR |
8,319.2466 ETC |
9.6340 EUR |
9.5120 EUR |
9.7030 EUR |
9.5900 EUR |
| 2018-10-03 |
9.5100 EUR |
16,570.6240 ETC |
9.6040 EUR |
9.3640 EUR |
9.6600 EUR |
9.6320 EUR |
| 2018-10-02 |
9.6850 EUR |
15,741.5771 ETC |
9.6500 EUR |
9.5680 EUR |
9.8030 EUR |
9.6000 EUR |
| 2018-10-01 |
9.6630 EUR |
14,833.9206 ETC |
9.7250 EUR |
9.5030 EUR |
9.7590 EUR |
9.6500 EUR |
| 2018-09-30 |
9.7290 EUR |
13,534.0310 ETC |
9.8280 EUR |
9.5500 EUR |
9.8770 EUR |
9.7250 EUR |
| 2018-09-29 |
9.6780 EUR |
24,938.2137 ETC |
9.6720 EUR |
9.4720 EUR |
9.8650 EUR |
9.8280 EUR |
| 2018-09-28 |
9.7400 EUR |
32,001.8028 ETC |
9.8050 EUR |
9.5370 EUR |
9.9610 EUR |
9.6720 EUR |
| 2018-09-27 |
9.6340 EUR |
40,350.9263 ETC |
9.3330 EUR |
9.2400 EUR |
9.8700 EUR |
9.8050 EUR |
| 2018-09-26 |
9.3880 EUR |
29,042.0286 ETC |
9.4300 EUR |
9.2310 EUR |
9.6280 EUR |
9.3330 EUR |
| 2018-09-25 |
9.2600 EUR |
54,619.9270 ETC |
9.3950 EUR |
8.8730 EUR |
9.6920 EUR |
9.4430 EUR |
| 2018-09-24 |
9.4940 EUR |
19,796.9737 ETC |
9.8600 EUR |
9.3300 EUR |
9.8600 EUR |
9.3950 EUR |
| 2018-09-23 |
9.8410 EUR |
17,619.1302 ETC |
9.7100 EUR |
9.6600 EUR |
10.0110 EUR |
9.8600 EUR |
| 2018-09-22 |
9.7570 EUR |
17,066.4456 ETC |
9.9420 EUR |
9.5030 EUR |
10.1140 EUR |
9.7100 EUR |
| 2018-09-21 |
9.7820 EUR |
95,095.2447 ETC |
9.4760 EUR |
9.3470 EUR |
10.1000 EUR |
9.9420 EUR |
| 2018-09-20 |
9.1990 EUR |
37,268.0522 ETC |
9.2350 EUR |
9.0490 EUR |
9.5700 EUR |
9.4760 EUR |
| 2018-09-19 |
9.1310 EUR |
35,686.9732 ETC |
9.0500 EUR |
8.7580 EUR |
9.6120 EUR |
9.2350 EUR |
| 2018-09-18 |
9.0750 EUR |
24,569.6947 ETC |
8.8090 EUR |
8.7600 EUR |
9.2540 EUR |
9.0500 EUR |
| 2018-09-17 |
9.1730 EUR |
32,383.0203 ETC |
9.6400 EUR |
8.5500 EUR |
9.7320 EUR |
8.8090 EUR |
| 2018-09-16 |
9.5860 EUR |
11,830.3853 ETC |
9.6920 EUR |
9.3950 EUR |
9.7030 EUR |
9.6260 EUR |
| 2018-09-15 |
9.7280 EUR |
12,203.1116 ETC |
9.4760 EUR |
9.4080 EUR |
9.9430 EUR |
9.7310 EUR |
| 2018-09-14 |
9.4770 EUR |
38,570.9924 ETC |
9.4950 EUR |
9.3140 EUR |
9.7430 EUR |
9.4760 EUR |
| 2018-09-13 |
9.4450 EUR |
35,007.3586 ETC |
9.1620 EUR |
9.1620 EUR |
9.7180 EUR |
9.5120 EUR |
| 2018-09-12 |
9.0010 EUR |
50,653.9315 ETC |
9.6730 EUR |
8.7000 EUR |
9.7200 EUR |
9.1620 EUR |
| 2018-09-11 |
9.6320 EUR |
13,988.5231 ETC |
9.7440 EUR |
9.3420 EUR |
9.9340 EUR |
9.6730 EUR |
| 2018-09-10 |
9.6320 EUR |
18,197.2272 ETC |
9.6710 EUR |
9.4220 EUR |
9.9330 EUR |
9.7440 EUR |
| 2018-09-09 |
9.8260 EUR |
27,312.8506 ETC |
9.4750 EUR |
9.4140 EUR |
10.0820 EUR |
9.6710 EUR |
| 2018-09-08 |
9.6040 EUR |
38,889.8751 ETC |
10.0300 EUR |
9.2500 EUR |
10.2370 EUR |
9.4750 EUR |
| 2018-09-07 |
10.1110 EUR |
13,411.1284 ETC |
10.3050 EUR |
9.8020 EUR |
10.5000 EUR |
10.0300 EUR |
| 2018-09-06 |
9.8010 EUR |
62,565.7350 ETC |
10.0690 EUR |
9.5110 EUR |
10.3500 EUR |
10.3050 EUR |
| 2018-09-05 |
10.9660 EUR |
73,200.5433 ETC |
12.0340 EUR |
10.0690 EUR |
12.1000 EUR |
10.0690 EUR |
| 2018-09-04 |
12.0430 EUR |
43,688.1921 ETC |
12.0620 EUR |
11.8470 EUR |
12.3260 EUR |
12.0340 EUR |
| 2018-09-03 |
12.0780 EUR |
66,168.1834 ETC |
11.5000 EUR |
11.5000 EUR |
12.4820 EUR |
12.0620 EUR |
| 2018-09-02 |
11.3920 EUR |
19,950.2131 ETC |
11.3270 EUR |
11.1410 EUR |
11.5390 EUR |
11.5000 EUR |
| 2018-09-01 |
11.2700 EUR |
37,405.8642 ETC |
10.9840 EUR |
10.9840 EUR |
11.4890 EUR |
11.3270 EUR |
| 2018-08-31 |
10.9200 EUR |
34,378.1458 ETC |
10.9960 EUR |
10.7140 EUR |
11.1560 EUR |
10.9840 EUR |
| 2018-08-30 |
10.8410 EUR |
32,090.3739 ETC |
11.1400 EUR |
10.6600 EUR |
11.1680 EUR |
10.9960 EUR |
| 2018-08-29 |
11.1760 EUR |
52,405.0212 ETC |
11.3130 EUR |
10.9010 EUR |
11.4110 EUR |
11.1400 EUR |
| 2018-08-28 |
11.0690 EUR |
39,981.1930 ETC |
10.8800 EUR |
10.8260 EUR |
11.4580 EUR |
11.3130 EUR |
| 2018-08-27 |
10.7260 EUR |
26,742.3761 ETC |
10.7300 EUR |
10.4700 EUR |
10.8660 EUR |
10.8660 EUR |
| 2018-08-26 |
10.6270 EUR |
15,415.4201 ETC |
10.7800 EUR |
10.3910 EUR |
10.8980 EUR |
10.7300 EUR |
| 2018-08-25 |
10.8140 EUR |
8,908.0545 ETC |
10.7780 EUR |
10.6680 EUR |
10.9660 EUR |
10.7780 EUR |
| 2018-08-24 |
10.7540 EUR |
20,066.3504 ETC |
10.7930 EUR |
10.6020 EUR |
10.8480 EUR |
10.7780 EUR |
| 2018-08-23 |
10.6880 EUR |
41,038.6824 ETC |
10.4910 EUR |
10.4500 EUR |
10.9370 EUR |
10.7930 EUR |
| 2018-08-22 |
10.8250 EUR |
97,008.7827 ETC |
11.0510 EUR |
10.2440 EUR |
11.6000 EUR |
10.4910 EUR |
| 2018-08-21 |
10.8660 EUR |
41,300.6753 ETC |
10.8060 EUR |
10.6720 EUR |
11.1210 EUR |
11.0510 EUR |