Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-03-23 |
15.0180 EUR |
76,896.1240 ETC |
15.9440 EUR |
14.5160 EUR |
15.9440 EUR |
15.5040 EUR |
| 2018-03-22 |
15.7080 EUR |
66,630.9427 ETC |
15.8990 EUR |
14.7940 EUR |
16.7590 EUR |
15.9440 EUR |
| 2018-03-21 |
16.4100 EUR |
119,607.0156 ETC |
16.4220 EUR |
15.4740 EUR |
17.5140 EUR |
15.8990 EUR |
| 2018-03-20 |
16.2350 EUR |
150,697.3942 ETC |
15.8300 EUR |
14.4200 EUR |
17.4380 EUR |
16.4220 EUR |
| 2018-03-19 |
14.4020 EUR |
126,776.9205 ETC |
13.6170 EUR |
13.2520 EUR |
15.8500 EUR |
15.8300 EUR |
| 2018-03-18 |
12.7410 EUR |
116,087.5877 ETC |
13.1910 EUR |
11.6320 EUR |
14.0000 EUR |
13.6100 EUR |
| 2018-03-17 |
13.6760 EUR |
40,696.3973 ETC |
14.4260 EUR |
12.9230 EUR |
14.6900 EUR |
13.1910 EUR |
| 2018-03-16 |
14.5980 EUR |
66,594.6506 ETC |
14.9010 EUR |
13.9340 EUR |
15.0880 EUR |
14.4260 EUR |
| 2018-03-15 |
14.2670 EUR |
233,063.3880 ETC |
13.8030 EUR |
12.7010 EUR |
15.8800 EUR |
14.9010 EUR |
| 2018-03-14 |
14.1680 EUR |
169,121.9352 ETC |
16.0510 EUR |
12.8440 EUR |
16.3310 EUR |
13.8030 EUR |
| 2018-03-13 |
16.3540 EUR |
47,124.1163 ETC |
16.5510 EUR |
15.8130 EUR |
16.9900 EUR |
16.0510 EUR |
| 2018-03-12 |
16.9100 EUR |
96,078.0764 ETC |
17.4050 EUR |
15.9910 EUR |
17.8250 EUR |
16.4910 EUR |
| 2018-03-11 |
16.9150 EUR |
108,666.7798 ETC |
16.8520 EUR |
15.9210 EUR |
17.7430 EUR |
17.4050 EUR |
| 2018-03-10 |
17.7790 EUR |
80,588.1443 ETC |
18.0000 EUR |
16.6990 EUR |
18.5200 EUR |
16.8520 EUR |
| 2018-03-09 |
17.2870 EUR |
207,978.6426 ETC |
18.0530 EUR |
16.3100 EUR |
18.5720 EUR |
17.9340 EUR |
| 2018-03-08 |
19.2340 EUR |
264,879.0007 ETC |
17.7290 EUR |
17.0000 EUR |
20.9500 EUR |
18.0530 EUR |
| 2018-03-07 |
18.0940 EUR |
248,045.6130 ETC |
19.9070 EUR |
16.5000 EUR |
20.3420 EUR |
17.6610 EUR |
| 2018-03-06 |
20.7250 EUR |
125,004.5856 ETC |
21.4350 EUR |
19.7310 EUR |
21.9500 EUR |
19.9070 EUR |
| 2018-03-05 |
22.6780 EUR |
301,356.5909 ETC |
23.8050 EUR |
21.1510 EUR |
24.4600 EUR |
21.3210 EUR |
| 2018-03-04 |
23.9580 EUR |
106,905.3890 ETC |
23.2020 EUR |
22.7700 EUR |
25.2280 EUR |
23.7000 EUR |
| 2018-03-03 |
23.8430 EUR |
155,653.4883 ETC |
24.7600 EUR |
22.8240 EUR |
25.7480 EUR |
23.2020 EUR |
| 2018-03-02 |
25.7490 EUR |
115,727.0639 ETC |
27.1980 EUR |
24.4020 EUR |
27.5920 EUR |
24.7600 EUR |
| 2018-03-01 |
27.0250 EUR |
64,463.5002 ETC |
27.1470 EUR |
25.7820 EUR |
28.4400 EUR |
27.2670 EUR |
| 2018-02-28 |
27.8240 EUR |
76,918.6216 ETC |
29.0190 EUR |
26.7440 EUR |
29.6600 EUR |
27.1470 EUR |
| 2018-02-27 |
29.0810 EUR |
60,778.8942 ETC |
28.7010 EUR |
28.2100 EUR |
30.1800 EUR |
29.0530 EUR |
| 2018-02-26 |
28.5750 EUR |
86,471.7969 ETC |
28.6300 EUR |
27.0950 EUR |
29.6000 EUR |
28.7000 EUR |
| 2018-02-25 |
28.3330 EUR |
84,585.2798 ETC |
29.7980 EUR |
27.4260 EUR |
30.1000 EUR |
28.6300 EUR |
| 2018-02-24 |
29.7210 EUR |
181,345.1442 ETC |
29.3640 EUR |
28.1010 EUR |
31.7000 EUR |
29.7980 EUR |
| 2018-02-23 |
28.0280 EUR |
215,426.3113 ETC |
25.4080 EUR |
24.5000 EUR |
29.9370 EUR |
29.3640 EUR |
| 2018-02-22 |
26.5150 EUR |
179,591.0195 ETC |
28.0500 EUR |
24.4500 EUR |
29.3920 EUR |
25.4080 EUR |
| 2018-02-21 |
28.6140 EUR |
257,819.5910 ETC |
29.6970 EUR |
26.7800 EUR |
31.3200 EUR |
28.0500 EUR |
| 2018-02-20 |
32.4820 EUR |
221,162.8132 ETC |
31.0190 EUR |
29.1500 EUR |
34.5000 EUR |
29.6000 EUR |
| 2018-02-19 |
30.3410 EUR |
181,673.5653 ETC |
27.8010 EUR |
26.9630 EUR |
32.0000 EUR |
31.0190 EUR |
| 2018-02-18 |
26.9230 EUR |
109,108.9298 ETC |
28.1180 EUR |
25.0410 EUR |
28.2380 EUR |
27.8010 EUR |
| 2018-02-17 |
27.9300 EUR |
60,789.3951 ETC |
28.0990 EUR |
27.3800 EUR |
28.3000 EUR |
28.1180 EUR |
| 2018-02-16 |
27.0590 EUR |
68,912.5319 ETC |
27.2110 EUR |
25.9030 EUR |
28.2490 EUR |
28.0990 EUR |
| 2018-02-15 |
27.1350 EUR |
124,580.6828 ETC |
28.0900 EUR |
25.8000 EUR |
28.4340 EUR |
27.2110 EUR |
| 2018-02-14 |
27.6570 EUR |
275,325.7122 ETC |
26.9030 EUR |
26.3740 EUR |
29.0810 EUR |
28.0900 EUR |
| 2018-02-13 |
25.5320 EUR |
338,983.1568 ETC |
24.0310 EUR |
22.6020 EUR |
27.7380 EUR |
26.9000 EUR |
| 2018-02-12 |
22.4950 EUR |
177,567.8855 ETC |
19.4110 EUR |
19.4110 EUR |
24.4630 EUR |
24.0310 EUR |
| 2018-02-11 |
19.7120 EUR |
186,517.3679 ETC |
19.7420 EUR |
17.1450 EUR |
21.2880 EUR |
19.4110 EUR |
| 2018-02-10 |
20.0810 EUR |
165,325.7060 ETC |
21.0840 EUR |
18.4000 EUR |
21.5250 EUR |
19.7420 EUR |
| 2018-02-09 |
19.9720 EUR |
214,586.4774 ETC |
17.7630 EUR |
17.0720 EUR |
21.5510 EUR |
21.0840 EUR |
| 2018-02-08 |
16.7460 EUR |
134,718.5502 ETC |
14.7130 EUR |
14.6410 EUR |
17.9990 EUR |
17.7630 EUR |
| 2018-02-07 |
15.6160 EUR |
170,908.0547 ETC |
15.5000 EUR |
13.9250 EUR |
16.9530 EUR |
14.6990 EUR |
| 2018-02-06 |
13.4600 EUR |
250,733.8885 ETC |
13.0130 EUR |
10.9840 EUR |
15.8410 EUR |
15.5000 EUR |
| 2018-02-05 |
14.2360 EUR |
181,798.9964 ETC |
16.5810 EUR |
12.3520 EUR |
16.8750 EUR |
13.0130 EUR |
| 2018-02-04 |
17.3070 EUR |
115,501.3197 ETC |
19.5590 EUR |
15.5400 EUR |
19.9450 EUR |
16.5810 EUR |
| 2018-02-03 |
19.1960 EUR |
107,929.7602 ETC |
18.5240 EUR |
16.5040 EUR |
20.2470 EUR |
19.5590 EUR |
| 2018-02-02 |
17.1060 EUR |
349,676.3707 ETC |
19.5430 EUR |
13.7520 EUR |
19.6030 EUR |
18.5240 EUR |