Identifier on Kraken: XETCZEUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-07-23 |
16.8170 EUR |
573.4588 ETC |
16.7480 EUR |
16.7110 EUR |
16.9440 EUR |
16.7840 EUR |
2023-07-22 |
16.8900 EUR |
868.8105 ETC |
16.8360 EUR |
16.7680 EUR |
16.9360 EUR |
16.8160 EUR |
2023-07-21 |
16.8340 EUR |
728.1652 ETC |
16.7530 EUR |
16.7530 EUR |
16.9680 EUR |
16.8550 EUR |
2023-07-20 |
16.8930 EUR |
842.1598 ETC |
16.7290 EUR |
16.6060 EUR |
17.1000 EUR |
16.8080 EUR |
2023-07-19 |
16.8190 EUR |
686.1244 ETC |
16.8360 EUR |
16.7330 EUR |
16.9830 EUR |
16.7790 EUR |
2023-07-18 |
16.6690 EUR |
1,703.0226 ETC |
16.9790 EUR |
16.4990 EUR |
17.0170 EUR |
16.6220 EUR |
2023-07-17 |
16.8980 EUR |
756.3576 ETC |
16.8560 EUR |
16.4760 EUR |
17.0540 EUR |
17.0470 EUR |
2023-07-16 |
17.0590 EUR |
1,789.7293 ETC |
17.1780 EUR |
16.8100 EUR |
17.3020 EUR |
16.8420 EUR |
2023-07-15 |
17.3320 EUR |
1,346.0683 ETC |
16.9340 EUR |
16.9310 EUR |
17.5250 EUR |
17.1080 EUR |
2023-07-14 |
17.3860 EUR |
4,853.2834 ETC |
17.9570 EUR |
16.3020 EUR |
18.0900 EUR |
17.0090 EUR |
2023-07-13 |
17.4880 EUR |
4,737.0426 ETC |
16.7870 EUR |
16.7290 EUR |
17.8170 EUR |
17.5750 EUR |
2023-07-12 |
16.9030 EUR |
2,267.5459 ETC |
17.1500 EUR |
16.6950 EUR |
17.3460 EUR |
16.7600 EUR |
2023-07-11 |
17.0730 EUR |
745.7083 ETC |
17.1450 EUR |
16.9650 EUR |
17.2170 EUR |
17.1720 EUR |
2023-07-10 |
17.0400 EUR |
3,374.3712 ETC |
16.8790 EUR |
16.5580 EUR |
17.5220 EUR |
17.2170 EUR |
2023-07-09 |
17.1970 EUR |
338.5858 ETC |
17.3250 EUR |
16.9500 EUR |
17.3250 EUR |
17.0140 EUR |
2023-07-08 |
17.2320 EUR |
1,812.4383 ETC |
17.5530 EUR |
17.0500 EUR |
17.5700 EUR |
17.1060 EUR |
2023-07-07 |
17.3420 EUR |
2,002.2409 ETC |
17.2000 EUR |
17.0480 EUR |
17.5990 EUR |
17.4300 EUR |
2023-07-06 |
17.7850 EUR |
3,186.1685 ETC |
17.7790 EUR |
17.2050 EUR |
18.4790 EUR |
17.6320 EUR |
2023-07-05 |
17.4330 EUR |
2,128.8200 ETC |
18.1240 EUR |
17.0860 EUR |
18.1240 EUR |
17.6650 EUR |
2023-07-04 |
18.1490 EUR |
2,498.4033 ETC |
18.3010 EUR |
17.7010 EUR |
18.6840 EUR |
18.0630 EUR |
2023-07-03 |
18.4910 EUR |
3,230.0029 ETC |
18.6900 EUR |
18.2120 EUR |
18.9380 EUR |
18.3570 EUR |
2023-07-02 |
18.6080 EUR |
6,485.6610 ETC |
19.0690 EUR |
18.1040 EUR |
19.0690 EUR |
18.9440 EUR |
2023-07-01 |
19.8970 EUR |
23,478.2864 ETC |
19.2510 EUR |
18.8400 EUR |
21.3010 EUR |
18.9930 EUR |
2023-06-30 |
18.3350 EUR |
21,859.6486 ETC |
16.7000 EUR |
16.7000 EUR |
19.2350 EUR |
18.6930 EUR |
2023-06-29 |
16.4440 EUR |
3,096.6326 ETC |
16.0310 EUR |
16.0310 EUR |
16.9370 EUR |
16.5370 EUR |
2023-06-28 |
16.2690 EUR |
3,131.2901 ETC |
16.9550 EUR |
15.6330 EUR |
16.9550 EUR |
16.1090 EUR |
2023-06-27 |
16.9480 EUR |
2,446.1098 ETC |
17.0310 EUR |
16.7820 EUR |
17.2540 EUR |
17.0560 EUR |
2023-06-26 |
17.0960 EUR |
6,683.6692 ETC |
16.8270 EUR |
16.3920 EUR |
17.8120 EUR |
16.7040 EUR |
2023-06-25 |
17.2540 EUR |
2,388.8239 ETC |
17.6980 EUR |
16.6400 EUR |
17.8500 EUR |
16.6590 EUR |
2023-06-24 |
17.3130 EUR |
4,634.1090 ETC |
17.3240 EUR |
16.5770 EUR |
18.0650 EUR |
16.7420 EUR |
2023-06-23 |
16.6210 EUR |
6,734.8825 ETC |
15.2200 EUR |
15.2200 EUR |
17.5420 EUR |
17.2000 EUR |
2023-06-22 |
15.3860 EUR |
1,588.1483 ETC |
15.3610 EUR |
14.9190 EUR |
15.8930 EUR |
15.3230 EUR |
2023-06-21 |
15.1760 EUR |
6,358.0555 ETC |
14.4550 EUR |
14.4040 EUR |
15.4210 EUR |
15.0640 EUR |
2023-06-20 |
14.0420 EUR |
2,533.1504 ETC |
14.0670 EUR |
13.7890 EUR |
14.4720 EUR |
14.3800 EUR |
2023-06-19 |
13.9510 EUR |
818.5668 ETC |
13.8920 EUR |
13.8270 EUR |
14.1210 EUR |
14.0780 EUR |
2023-06-18 |
14.0710 EUR |
1,007.6868 ETC |
14.0070 EUR |
13.7480 EUR |
14.1610 EUR |
13.8830 EUR |
2023-06-17 |
14.0340 EUR |
1,241.5344 ETC |
13.9040 EUR |
13.8300 EUR |
14.1850 EUR |
13.9840 EUR |
2023-06-16 |
13.6650 EUR |
529.2278 ETC |
13.7270 EUR |
13.4720 EUR |
13.9410 EUR |
13.8760 EUR |
2023-06-15 |
13.6710 EUR |
1,259.5091 ETC |
13.6180 EUR |
13.4670 EUR |
13.8760 EUR |
13.8090 EUR |
2023-06-14 |
13.8220 EUR |
928.6967 ETC |
14.1890 EUR |
13.3410 EUR |
14.1890 EUR |
13.6030 EUR |
2023-06-13 |
14.0880 EUR |
3,142.0320 ETC |
14.0220 EUR |
13.9570 EUR |
14.3650 EUR |
14.0560 EUR |
2023-06-12 |
13.9070 EUR |
1,083.5050 ETC |
14.0480 EUR |
13.7230 EUR |
14.1630 EUR |
14.0980 EUR |
2023-06-11 |
14.1170 EUR |
1,074.6475 ETC |
14.0580 EUR |
13.9110 EUR |
14.3400 EUR |
13.9980 EUR |
2023-06-10 |
13.3840 EUR |
26,262.9061 ETC |
15.6820 EUR |
12.0000 EUR |
15.7490 EUR |
13.9730 EUR |
2023-06-09 |
15.8000 EUR |
776.5839 ETC |
15.7030 EUR |
15.6160 EUR |
15.9020 EUR |
15.7700 EUR |
2023-06-08 |
15.7760 EUR |
319.4453 ETC |
15.8160 EUR |
15.6580 EUR |
15.8470 EUR |
15.7730 EUR |
2023-06-07 |
15.9240 EUR |
431.2811 ETC |
16.3910 EUR |
15.6450 EUR |
16.3910 EUR |
15.7620 EUR |
2023-06-06 |
16.0610 EUR |
2,301.7123 ETC |
15.8970 EUR |
15.8440 EUR |
16.5180 EUR |
16.4420 EUR |
2023-06-05 |
15.9970 EUR |
4,192.9626 ETC |
16.9440 EUR |
15.5020 EUR |
16.9440 EUR |
15.7070 EUR |
2023-06-04 |
17.0080 EUR |
579.9490 ETC |
16.9550 EUR |
16.9200 EUR |
17.1680 EUR |
17.1400 EUR |