Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2017-06-28 |
15.9170 EUR |
172,053.4845 ETC |
15.9700 EUR |
14.8790 EUR |
16.8000 EUR |
16.4700 EUR |
| 2017-06-27 |
14.6890 EUR |
217,502.3798 ETC |
15.5790 EUR |
13.3600 EUR |
16.1990 EUR |
15.9700 EUR |
| 2017-06-26 |
15.0220 EUR |
213,360.0257 ETC |
16.4490 EUR |
13.0100 EUR |
17.7320 EUR |
15.5900 EUR |
| 2017-06-25 |
17.4290 EUR |
209,890.5590 ETC |
16.4310 EUR |
15.5550 EUR |
19.0000 EUR |
16.3760 EUR |
| 2017-06-24 |
16.7550 EUR |
89,981.2343 ETC |
17.6300 EUR |
16.0000 EUR |
17.7990 EUR |
16.5390 EUR |
| 2017-06-23 |
17.7540 EUR |
69,122.5708 ETC |
17.2890 EUR |
17.1010 EUR |
18.1290 EUR |
17.7490 EUR |
| 2017-06-22 |
17.0990 EUR |
63,982.9769 ETC |
17.2190 EUR |
16.5600 EUR |
17.6990 EUR |
17.2270 EUR |
| 2017-06-21 |
17.4010 EUR |
117,191.6083 ETC |
18.5740 EUR |
15.9240 EUR |
18.8990 EUR |
17.1790 EUR |
| 2017-06-20 |
18.6170 EUR |
145,968.3169 ETC |
19.0950 EUR |
17.9150 EUR |
19.1490 EUR |
18.5740 EUR |
| 2017-06-19 |
19.0420 EUR |
104,604.0405 ETC |
18.0000 EUR |
17.8000 EUR |
19.7990 EUR |
19.0000 EUR |
| 2017-06-18 |
19.0660 EUR |
207,925.0200 ETC |
19.5000 EUR |
17.5500 EUR |
21.1120 EUR |
17.9110 EUR |
| 2017-06-17 |
17.0960 EUR |
162,227.6704 ETC |
15.4060 EUR |
15.0500 EUR |
20.0890 EUR |
19.5430 EUR |
| 2017-06-16 |
15.4350 EUR |
131,216.7556 ETC |
15.2100 EUR |
14.5690 EUR |
15.9790 EUR |
15.4160 EUR |
| 2017-06-15 |
14.3060 EUR |
218,457.6889 ETC |
15.9820 EUR |
12.5000 EUR |
16.1490 EUR |
15.3440 EUR |
| 2017-06-14 |
16.7830 EUR |
155,815.9769 ETC |
17.7700 EUR |
15.1400 EUR |
18.4690 EUR |
15.9900 EUR |
| 2017-06-13 |
17.6730 EUR |
100,657.8746 ETC |
16.9190 EUR |
16.8580 EUR |
18.4310 EUR |
17.8960 EUR |
| 2017-06-12 |
17.5070 EUR |
381,977.4722 ETC |
19.1080 EUR |
14.6000 EUR |
19.9000 EUR |
16.9190 EUR |
| 2017-06-11 |
18.0940 EUR |
282,326.4703 ETC |
16.9800 EUR |
15.3000 EUR |
20.0820 EUR |
19.1350 EUR |
| 2017-06-10 |
15.8650 EUR |
229,826.7832 ETC |
15.5310 EUR |
15.0450 EUR |
16.9800 EUR |
16.9800 EUR |