Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-05-12 |
14.6500 EUR |
65,659.3643 ETC |
14.7310 EUR |
13.7450 EUR |
15.5250 EUR |
15.1800 EUR |
| 2018-05-11 |
15.0760 EUR |
163,338.3469 ETC |
16.4500 EUR |
14.1480 EUR |
16.6200 EUR |
14.7310 EUR |
| 2018-05-10 |
17.2000 EUR |
78,530.0098 ETC |
17.9670 EUR |
16.4180 EUR |
18.2890 EUR |
16.4500 EUR |
| 2018-05-09 |
17.8970 EUR |
101,735.6636 ETC |
18.7920 EUR |
17.0170 EUR |
18.8220 EUR |
17.9670 EUR |
| 2018-05-08 |
19.0210 EUR |
43,516.3606 ETC |
19.7040 EUR |
18.4160 EUR |
19.8620 EUR |
18.7920 EUR |
| 2018-05-07 |
19.6170 EUR |
77,126.4239 ETC |
20.9410 EUR |
18.8300 EUR |
21.1270 EUR |
19.7040 EUR |
| 2018-05-06 |
20.1970 EUR |
108,877.1468 ETC |
18.9000 EUR |
18.8480 EUR |
21.4440 EUR |
20.9500 EUR |
| 2018-05-05 |
18.9630 EUR |
40,511.0009 ETC |
18.6670 EUR |
18.4300 EUR |
19.3000 EUR |
18.9000 EUR |
| 2018-05-04 |
18.4660 EUR |
108,821.8673 ETC |
18.8430 EUR |
17.9680 EUR |
18.9560 EUR |
18.6670 EUR |
| 2018-05-03 |
18.8270 EUR |
111,164.6965 ETC |
18.0820 EUR |
17.8150 EUR |
19.5000 EUR |
18.8430 EUR |
| 2018-05-02 |
17.8550 EUR |
21,686.3187 ETC |
17.9270 EUR |
17.4670 EUR |
18.1820 EUR |
18.0820 EUR |
| 2018-05-01 |
17.3970 EUR |
58,011.2701 ETC |
17.9810 EUR |
17.0000 EUR |
18.0330 EUR |
17.9270 EUR |
| 2018-04-30 |
18.1910 EUR |
74,259.4823 ETC |
17.9400 EUR |
17.5960 EUR |
18.9000 EUR |
17.9800 EUR |
| 2018-04-29 |
17.4950 EUR |
68,203.3911 ETC |
17.8310 EUR |
16.7750 EUR |
18.3680 EUR |
17.9430 EUR |
| 2018-04-28 |
17.8130 EUR |
70,622.3392 ETC |
16.9620 EUR |
16.8420 EUR |
18.4500 EUR |
17.9210 EUR |
| 2018-04-27 |
17.1720 EUR |
152,875.9758 ETC |
17.3020 EUR |
16.5000 EUR |
18.1590 EUR |
16.9620 EUR |
| 2018-04-26 |
16.0800 EUR |
115,938.0324 ETC |
15.2380 EUR |
14.8350 EUR |
17.8500 EUR |
17.3020 EUR |
| 2018-04-25 |
15.9800 EUR |
215,738.6635 ETC |
18.0180 EUR |
14.8000 EUR |
18.3220 EUR |
15.1780 EUR |
| 2018-04-24 |
17.7430 EUR |
120,937.3493 ETC |
16.7770 EUR |
16.7060 EUR |
18.7670 EUR |
18.0180 EUR |
| 2018-04-23 |
16.5480 EUR |
101,370.6014 ETC |
15.2800 EUR |
15.2430 EUR |
17.0000 EUR |
16.7770 EUR |
| 2018-04-22 |
15.5340 EUR |
50,673.8810 ETC |
15.1240 EUR |
14.8060 EUR |
16.0030 EUR |
15.2800 EUR |
| 2018-04-21 |
15.0700 EUR |
82,635.8276 ETC |
15.9810 EUR |
14.2770 EUR |
16.3200 EUR |
15.1240 EUR |
| 2018-04-20 |
15.4230 EUR |
79,325.9761 ETC |
14.9000 EUR |
14.5160 EUR |
16.0980 EUR |
15.9810 EUR |
| 2018-04-19 |
14.4920 EUR |
87,345.5052 ETC |
14.2700 EUR |
14.1020 EUR |
14.9490 EUR |
14.9000 EUR |
| 2018-04-18 |
13.8630 EUR |
98,507.0483 ETC |
12.9550 EUR |
12.9550 EUR |
14.5000 EUR |
14.2700 EUR |
| 2018-04-17 |
13.2600 EUR |
32,689.3529 ETC |
13.0480 EUR |
12.9300 EUR |
13.6490 EUR |
12.9550 EUR |
| 2018-04-16 |
12.9840 EUR |
44,484.9224 ETC |
13.6500 EUR |
12.5760 EUR |
13.7340 EUR |
13.0080 EUR |
| 2018-04-15 |
13.5160 EUR |
30,094.4410 ETC |
13.0670 EUR |
13.0320 EUR |
13.8050 EUR |
13.6500 EUR |
| 2018-04-14 |
13.0340 EUR |
30,449.0024 ETC |
12.6550 EUR |
12.5400 EUR |
13.2960 EUR |
13.0670 EUR |
| 2018-04-13 |
13.2000 EUR |
80,464.9100 ETC |
13.1680 EUR |
12.5300 EUR |
13.6000 EUR |
12.6550 EUR |
| 2018-04-12 |
12.1740 EUR |
100,918.6014 ETC |
11.8000 EUR |
11.0920 EUR |
13.2680 EUR |
13.1680 EUR |
| 2018-04-11 |
11.4150 EUR |
33,424.1546 ETC |
11.0680 EUR |
11.0000 EUR |
11.8810 EUR |
11.8000 EUR |
| 2018-04-10 |
11.0270 EUR |
14,835.8212 ETC |
11.0620 EUR |
10.7600 EUR |
11.2650 EUR |
11.0680 EUR |
| 2018-04-09 |
11.2590 EUR |
50,731.3261 ETC |
11.5290 EUR |
10.7700 EUR |
11.8390 EUR |
11.0340 EUR |
| 2018-04-08 |
11.3870 EUR |
32,730.1687 ETC |
10.9020 EUR |
10.9020 EUR |
11.7780 EUR |
11.5290 EUR |
| 2018-04-07 |
11.0640 EUR |
26,528.2556 ETC |
10.6930 EUR |
10.6930 EUR |
11.2290 EUR |
10.9020 EUR |
| 2018-04-06 |
10.7830 EUR |
27,875.0250 ETC |
11.1260 EUR |
10.6000 EUR |
11.2970 EUR |
10.6930 EUR |
| 2018-04-05 |
10.9870 EUR |
44,507.9178 ETC |
11.0800 EUR |
10.7420 EUR |
11.3170 EUR |
11.1260 EUR |
| 2018-04-04 |
11.3990 EUR |
76,042.4156 ETC |
12.2440 EUR |
10.9010 EUR |
12.2510 EUR |
11.0800 EUR |
| 2018-04-03 |
12.1110 EUR |
73,655.4622 ETC |
11.4420 EUR |
11.3640 EUR |
12.5490 EUR |
12.2860 EUR |
| 2018-04-02 |
11.3480 EUR |
47,144.1882 ETC |
10.9710 EUR |
10.9050 EUR |
11.5730 EUR |
11.4420 EUR |
| 2018-04-01 |
11.0790 EUR |
98,411.7408 ETC |
11.5870 EUR |
10.5710 EUR |
11.7590 EUR |
10.9710 EUR |
| 2018-03-31 |
11.7280 EUR |
95,929.7839 ETC |
11.6250 EUR |
11.3910 EUR |
12.0450 EUR |
11.5870 EUR |
| 2018-03-30 |
11.6230 EUR |
89,413.7797 ETC |
11.9120 EUR |
11.1570 EUR |
12.3180 EUR |
11.6250 EUR |
| 2018-03-29 |
12.2530 EUR |
118,889.6623 ETC |
13.0590 EUR |
11.6730 EUR |
13.0960 EUR |
11.9120 EUR |
| 2018-03-28 |
13.0410 EUR |
40,625.8342 ETC |
12.7840 EUR |
12.6660 EUR |
13.5910 EUR |
13.0590 EUR |
| 2018-03-27 |
13.0660 EUR |
105,416.3795 ETC |
13.1680 EUR |
12.3150 EUR |
13.8900 EUR |
12.8140 EUR |
| 2018-03-26 |
13.2300 EUR |
105,048.5119 ETC |
14.6400 EUR |
12.3950 EUR |
14.6850 EUR |
13.1680 EUR |
| 2018-03-25 |
14.8010 EUR |
24,846.0527 ETC |
14.8230 EUR |
14.5170 EUR |
15.0640 EUR |
14.6400 EUR |
| 2018-03-24 |
15.2950 EUR |
24,871.9860 ETC |
15.5180 EUR |
14.7730 EUR |
15.7300 EUR |
14.8230 EUR |