Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2017-08-17 |
11.8450 EUR |
42,377.7685 ETC |
12.0000 EUR |
11.2100 EUR |
12.1240 EUR |
11.7540 EUR |
| 2017-08-16 |
11.8220 EUR |
30,051.7139 ETC |
11.4400 EUR |
11.2100 EUR |
12.4390 EUR |
12.0790 EUR |
| 2017-08-15 |
11.4980 EUR |
35,738.1810 ETC |
11.9170 EUR |
11.1000 EUR |
11.9770 EUR |
11.3320 EUR |
| 2017-08-14 |
12.0640 EUR |
21,349.0611 ETC |
12.1050 EUR |
11.8000 EUR |
12.5490 EUR |
11.8350 EUR |
| 2017-08-13 |
12.1050 EUR |
37,514.7444 ETC |
12.4990 EUR |
11.7600 EUR |
12.5990 EUR |
12.0830 EUR |
| 2017-08-12 |
12.6870 EUR |
22,827.5556 ETC |
13.0390 EUR |
12.3000 EUR |
13.0700 EUR |
12.4990 EUR |
| 2017-08-11 |
12.9930 EUR |
17,098.5800 ETC |
13.0350 EUR |
12.8000 EUR |
13.2580 EUR |
12.8540 EUR |
| 2017-08-10 |
13.3260 EUR |
38,935.0827 ETC |
13.1120 EUR |
12.9730 EUR |
13.5760 EUR |
13.0350 EUR |
| 2017-08-09 |
13.5090 EUR |
63,013.1637 ETC |
13.6200 EUR |
12.9000 EUR |
14.1300 EUR |
13.1110 EUR |
| 2017-08-08 |
13.1690 EUR |
72,625.5832 ETC |
12.8480 EUR |
12.8450 EUR |
13.9800 EUR |
13.7720 EUR |
| 2017-08-07 |
12.9860 EUR |
54,875.5967 ETC |
13.0570 EUR |
12.6870 EUR |
13.2990 EUR |
12.9790 EUR |
| 2017-08-06 |
13.2180 EUR |
25,074.2504 ETC |
13.2760 EUR |
13.0000 EUR |
13.5900 EUR |
13.0510 EUR |
| 2017-08-05 |
13.0180 EUR |
68,138.3322 ETC |
12.5810 EUR |
12.3000 EUR |
13.3800 EUR |
13.2360 EUR |
| 2017-08-04 |
12.7360 EUR |
23,617.9256 ETC |
13.0000 EUR |
12.5200 EUR |
13.0280 EUR |
12.5610 EUR |
| 2017-08-03 |
12.8430 EUR |
38,128.8140 ETC |
12.2790 EUR |
12.1860 EUR |
13.0600 EUR |
12.9190 EUR |
| 2017-08-02 |
12.4600 EUR |
37,453.1415 ETC |
12.4790 EUR |
12.0260 EUR |
12.9350 EUR |
12.2750 EUR |
| 2017-08-01 |
12.2560 EUR |
87,493.9189 ETC |
11.8950 EUR |
11.7200 EUR |
13.0000 EUR |
12.3790 EUR |
| 2017-07-31 |
11.8050 EUR |
30,470.9730 ETC |
11.8010 EUR |
11.4370 EUR |
12.1050 EUR |
11.9580 EUR |
| 2017-07-30 |
12.0400 EUR |
16,851.3045 ETC |
12.3460 EUR |
11.8000 EUR |
12.3890 EUR |
11.8030 EUR |
| 2017-07-29 |
11.7230 EUR |
47,949.4319 ETC |
11.9570 EUR |
11.3270 EUR |
12.3510 EUR |
12.3460 EUR |
| 2017-07-28 |
12.1530 EUR |
70,290.9818 ETC |
12.4610 EUR |
11.8500 EUR |
12.5590 EUR |
12.0100 EUR |
| 2017-07-27 |
12.5120 EUR |
36,413.4115 ETC |
12.6780 EUR |
12.4000 EUR |
12.7490 EUR |
12.5490 EUR |
| 2017-07-26 |
12.5490 EUR |
72,562.9070 ETC |
12.6140 EUR |
12.2610 EUR |
12.9500 EUR |
12.6730 EUR |
| 2017-07-25 |
12.6830 EUR |
116,645.5862 ETC |
13.8700 EUR |
12.0000 EUR |
13.8700 EUR |
12.6640 EUR |
| 2017-07-24 |
13.8530 EUR |
25,343.1155 ETC |
13.8120 EUR |
13.5550 EUR |
13.9870 EUR |
13.8700 EUR |
| 2017-07-23 |
13.8040 EUR |
52,883.1646 ETC |
14.3280 EUR |
13.4000 EUR |
14.4300 EUR |
13.8610 EUR |
| 2017-07-22 |
14.1810 EUR |
55,151.6366 ETC |
13.7820 EUR |
13.7820 EUR |
14.5800 EUR |
14.2400 EUR |
| 2017-07-21 |
14.0800 EUR |
96,538.0420 ETC |
13.8990 EUR |
13.4990 EUR |
15.0000 EUR |
13.7130 EUR |
| 2017-07-20 |
13.5760 EUR |
99,229.1175 ETC |
12.4140 EUR |
12.3210 EUR |
13.9720 EUR |
13.8990 EUR |
| 2017-07-19 |
13.3860 EUR |
64,651.0359 ETC |
13.7630 EUR |
12.3260 EUR |
14.0630 EUR |
12.4140 EUR |
| 2017-07-18 |
13.5510 EUR |
174,573.5580 ETC |
13.1600 EUR |
12.6850 EUR |
14.2170 EUR |
13.7630 EUR |
| 2017-07-17 |
12.9880 EUR |
118,675.9119 ETC |
12.1790 EUR |
12.1090 EUR |
13.6840 EUR |
13.1500 EUR |
| 2017-07-16 |
12.0930 EUR |
293,473.1908 ETC |
12.8270 EUR |
11.2000 EUR |
13.2890 EUR |
12.1790 EUR |
| 2017-07-15 |
13.3270 EUR |
199,146.6005 ETC |
14.9480 EUR |
12.5100 EUR |
14.9480 EUR |
12.6530 EUR |
| 2017-07-14 |
14.8210 EUR |
106,374.0880 ETC |
15.4020 EUR |
14.0520 EUR |
15.8150 EUR |
14.7990 EUR |
| 2017-07-13 |
15.6290 EUR |
134,624.8834 ETC |
16.5010 EUR |
14.3520 EUR |
17.2400 EUR |
15.4020 EUR |
| 2017-07-12 |
15.4550 EUR |
313,120.5450 ETC |
12.2660 EUR |
11.5870 EUR |
17.3460 EUR |
16.5080 EUR |
| 2017-07-11 |
12.0740 EUR |
195,578.3550 ETC |
12.5100 EUR |
11.0000 EUR |
13.6200 EUR |
12.2660 EUR |
| 2017-07-10 |
13.6450 EUR |
151,170.9550 ETC |
13.7500 EUR |
11.6540 EUR |
14.9640 EUR |
12.5100 EUR |
| 2017-07-09 |
14.2230 EUR |
16,650.6122 ETC |
14.3970 EUR |
13.7500 EUR |
14.8070 EUR |
13.7500 EUR |
| 2017-07-08 |
13.8370 EUR |
54,242.7975 ETC |
14.2350 EUR |
13.2000 EUR |
14.4380 EUR |
14.3890 EUR |
| 2017-07-07 |
14.4940 EUR |
75,486.8110 ETC |
15.3500 EUR |
14.0000 EUR |
15.5340 EUR |
14.0750 EUR |
| 2017-07-06 |
15.3500 EUR |
42,188.2527 ETC |
15.2450 EUR |
14.8890 EUR |
15.6230 EUR |
15.3990 EUR |
| 2017-07-05 |
15.2280 EUR |
27,512.5254 ETC |
15.4120 EUR |
14.9640 EUR |
15.5000 EUR |
15.2410 EUR |
| 2017-07-04 |
15.6620 EUR |
106,003.0772 ETC |
15.1910 EUR |
15.1590 EUR |
16.0000 EUR |
15.3360 EUR |
| 2017-07-03 |
15.2340 EUR |
85,382.0427 ETC |
15.3880 EUR |
14.7870 EUR |
15.6870 EUR |
15.2670 EUR |
| 2017-07-02 |
14.8450 EUR |
98,725.4728 ETC |
14.5150 EUR |
14.1110 EUR |
15.4440 EUR |
15.4390 EUR |
| 2017-07-01 |
14.6460 EUR |
63,798.7973 ETC |
15.2270 EUR |
14.0000 EUR |
15.3510 EUR |
14.5000 EUR |
| 2017-06-30 |
15.6950 EUR |
104,267.3356 ETC |
15.7490 EUR |
14.7500 EUR |
16.2750 EUR |
15.2270 EUR |
| 2017-06-29 |
15.9080 EUR |
82,172.4414 ETC |
16.4700 EUR |
15.2500 EUR |
16.6490 EUR |
15.7490 EUR |