Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2017-11-06 |
12.4850 EUR |
176,015.1969 ETC |
11.4000 EUR |
11.3100 EUR |
13.3980 EUR |
12.1580 EUR |
| 2017-11-05 |
11.2920 EUR |
129,769.4248 ETC |
10.0350 EUR |
10.0130 EUR |
12.2090 EUR |
11.4000 EUR |
| 2017-11-04 |
10.2240 EUR |
62,215.3588 ETC |
10.5000 EUR |
9.6530 EUR |
10.6900 EUR |
10.0350 EUR |
| 2017-11-03 |
9.7270 EUR |
80,497.1363 ETC |
8.4100 EUR |
8.4100 EUR |
10.5000 EUR |
10.5000 EUR |
| 2017-11-02 |
8.5460 EUR |
35,254.9909 ETC |
8.7800 EUR |
8.3720 EUR |
8.9800 EUR |
8.4100 EUR |
| 2017-11-01 |
9.0180 EUR |
21,715.9299 ETC |
9.0300 EUR |
8.7800 EUR |
9.2260 EUR |
8.7800 EUR |
| 2017-10-31 |
9.1830 EUR |
8,330.4623 ETC |
9.2320 EUR |
9.0000 EUR |
9.2990 EUR |
9.0300 EUR |
| 2017-10-30 |
9.2330 EUR |
7,062.9316 ETC |
9.1910 EUR |
9.1000 EUR |
9.3690 EUR |
9.2320 EUR |
| 2017-10-29 |
9.2480 EUR |
21,941.2553 ETC |
8.9480 EUR |
8.9480 EUR |
9.4990 EUR |
9.1910 EUR |
| 2017-10-28 |
8.9260 EUR |
26,335.6066 ETC |
8.9400 EUR |
8.5920 EUR |
9.0970 EUR |
8.9480 EUR |
| 2017-10-27 |
8.8580 EUR |
16,313.4645 ETC |
8.9000 EUR |
8.7600 EUR |
8.9790 EUR |
8.9400 EUR |
| 2017-10-26 |
8.9270 EUR |
18,935.1730 ETC |
8.9480 EUR |
8.7500 EUR |
9.1990 EUR |
8.9000 EUR |
| 2017-10-25 |
8.8870 EUR |
10,288.3984 ETC |
8.9760 EUR |
8.7200 EUR |
9.0680 EUR |
8.9480 EUR |
| 2017-10-24 |
9.0720 EUR |
28,929.5874 ETC |
8.6200 EUR |
8.3000 EUR |
9.3770 EUR |
8.9760 EUR |
| 2017-10-23 |
8.6790 EUR |
53,263.6867 ETC |
9.0650 EUR |
8.3320 EUR |
9.0900 EUR |
8.6200 EUR |
| 2017-10-22 |
9.2260 EUR |
7,023.8707 ETC |
9.1720 EUR |
9.0400 EUR |
9.4440 EUR |
9.0520 EUR |
| 2017-10-21 |
9.2160 EUR |
10,492.0961 ETC |
9.4740 EUR |
9.1010 EUR |
9.5670 EUR |
9.1720 EUR |
| 2017-10-20 |
9.5200 EUR |
10,773.2463 ETC |
9.5640 EUR |
9.3710 EUR |
9.6710 EUR |
9.4740 EUR |
| 2017-10-19 |
9.5830 EUR |
11,440.8997 ETC |
9.7000 EUR |
9.4100 EUR |
9.8680 EUR |
9.5640 EUR |
| 2017-10-18 |
9.5820 EUR |
25,182.5846 ETC |
10.1160 EUR |
9.1500 EUR |
10.1200 EUR |
9.7000 EUR |
| 2017-10-17 |
10.2390 EUR |
28,578.7462 ETC |
10.1110 EUR |
9.9000 EUR |
10.5000 EUR |
10.1160 EUR |
| 2017-10-16 |
10.0860 EUR |
22,616.3191 ETC |
9.9570 EUR |
9.8570 EUR |
10.2780 EUR |
10.1110 EUR |
| 2017-10-15 |
10.0460 EUR |
16,093.9298 ETC |
10.1820 EUR |
9.8000 EUR |
10.4180 EUR |
9.9570 EUR |
| 2017-10-14 |
10.1480 EUR |
17,777.9199 ETC |
10.1000 EUR |
9.9320 EUR |
10.4300 EUR |
10.1820 EUR |
| 2017-10-13 |
9.9020 EUR |
57,098.9970 ETC |
9.8100 EUR |
9.2110 EUR |
10.3520 EUR |
10.1000 EUR |
| 2017-10-12 |
9.7770 EUR |
23,197.1537 ETC |
9.6300 EUR |
9.5000 EUR |
10.0290 EUR |
9.8100 EUR |
| 2017-10-11 |
9.6220 EUR |
10,967.3070 ETC |
9.6290 EUR |
9.5020 EUR |
9.7990 EUR |
9.6300 EUR |
| 2017-10-10 |
9.7120 EUR |
15,229.4005 ETC |
9.6640 EUR |
9.5120 EUR |
9.8470 EUR |
9.6290 EUR |
| 2017-10-09 |
9.7890 EUR |
38,660.1866 ETC |
10.2020 EUR |
9.3500 EUR |
10.2780 EUR |
9.6640 EUR |
| 2017-10-08 |
10.4440 EUR |
19,612.1202 ETC |
10.4450 EUR |
10.2020 EUR |
10.5950 EUR |
10.2020 EUR |
| 2017-10-07 |
10.3770 EUR |
8,474.2857 ETC |
10.4390 EUR |
10.2080 EUR |
10.5000 EUR |
10.4450 EUR |
| 2017-10-06 |
10.4190 EUR |
14,519.3225 ETC |
10.2290 EUR |
10.1970 EUR |
10.5990 EUR |
10.4390 EUR |
| 2017-10-05 |
10.1280 EUR |
37,967.9835 ETC |
10.0710 EUR |
9.8500 EUR |
10.3690 EUR |
10.2290 EUR |
| 2017-10-04 |
10.2340 EUR |
15,657.8978 ETC |
10.4120 EUR |
10.0520 EUR |
10.5160 EUR |
10.0710 EUR |
| 2017-10-03 |
10.2600 EUR |
21,473.4290 ETC |
10.5200 EUR |
10.0200 EUR |
10.6940 EUR |
10.4120 EUR |
| 2017-10-02 |
10.7510 EUR |
22,999.6736 ETC |
10.7400 EUR |
10.5020 EUR |
11.0450 EUR |
10.5200 EUR |
| 2017-10-01 |
10.7740 EUR |
47,393.2145 ETC |
11.0790 EUR |
10.5000 EUR |
11.2490 EUR |
10.7470 EUR |
| 2017-09-30 |
11.1880 EUR |
42,236.0210 ETC |
10.7000 EUR |
10.5820 EUR |
11.4260 EUR |
11.0790 EUR |
| 2017-09-29 |
10.7320 EUR |
62,493.5969 ETC |
11.0930 EUR |
10.1860 EUR |
11.5000 EUR |
10.7000 EUR |
| 2017-09-28 |
11.1940 EUR |
118,127.4478 ETC |
11.0000 EUR |
10.6810 EUR |
12.0000 EUR |
11.0930 EUR |
| 2017-09-27 |
10.6300 EUR |
92,863.3947 ETC |
9.6990 EUR |
9.6500 EUR |
11.3880 EUR |
11.0000 EUR |
| 2017-09-26 |
9.7960 EUR |
56,050.1226 ETC |
9.2200 EUR |
9.1300 EUR |
10.3000 EUR |
9.6990 EUR |
| 2017-09-25 |
9.2360 EUR |
41,805.7660 ETC |
8.8800 EUR |
8.7480 EUR |
9.5000 EUR |
9.2200 EUR |
| 2017-09-24 |
8.9080 EUR |
18,944.7544 ETC |
8.8480 EUR |
8.6100 EUR |
9.0390 EUR |
8.8800 EUR |
| 2017-09-23 |
8.8160 EUR |
31,256.5073 ETC |
8.6870 EUR |
8.5400 EUR |
9.2080 EUR |
8.8480 EUR |
| 2017-09-22 |
8.4360 EUR |
26,755.8679 ETC |
8.6560 EUR |
8.1510 EUR |
8.8950 EUR |
8.6870 EUR |
| 2017-09-21 |
8.9960 EUR |
60,329.1899 ETC |
9.3270 EUR |
8.1000 EUR |
9.5700 EUR |
8.6560 EUR |
| 2017-09-20 |
9.5150 EUR |
43,682.1028 ETC |
9.6260 EUR |
9.2180 EUR |
9.8450 EUR |
9.3270 EUR |
| 2017-09-19 |
9.7850 EUR |
52,853.4513 ETC |
10.2500 EUR |
9.5120 EUR |
10.3930 EUR |
9.6260 EUR |
| 2017-09-18 |
10.1550 EUR |
81,585.0883 ETC |
9.4000 EUR |
9.3540 EUR |
10.5000 EUR |
10.2500 EUR |