Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2017-06-09 |
15.5240 EUR |
41,917.0326 ETC |
15.3990 EUR |
15.1800 EUR |
15.9500 EUR |
15.4200 EUR |
| 2017-06-08 |
15.3600 EUR |
47,441.9520 ETC |
15.2500 EUR |
14.9000 EUR |
15.7500 EUR |
15.4000 EUR |
| 2017-06-07 |
15.8270 EUR |
159,177.0375 ETC |
15.3630 EUR |
14.9630 EUR |
16.6990 EUR |
15.2500 EUR |
| 2017-06-06 |
15.2450 EUR |
178,102.0463 ETC |
15.1250 EUR |
14.4890 EUR |
15.7750 EUR |
15.3620 EUR |
| 2017-06-05 |
14.9990 EUR |
102,910.3014 ETC |
15.4210 EUR |
14.6400 EUR |
15.4210 EUR |
15.1250 EUR |
| 2017-06-04 |
15.0660 EUR |
153,502.2468 ETC |
14.1500 EUR |
14.0000 EUR |
15.4800 EUR |
15.4020 EUR |
| 2017-06-03 |
14.5830 EUR |
73,977.4816 ETC |
14.8590 EUR |
14.0760 EUR |
15.0800 EUR |
14.1540 EUR |
| 2017-06-02 |
14.7290 EUR |
114,037.8326 ETC |
14.2600 EUR |
14.2590 EUR |
15.0910 EUR |
14.8990 EUR |
| 2017-06-01 |
14.7580 EUR |
170,254.9955 ETC |
14.9830 EUR |
14.1000 EUR |
15.3800 EUR |
14.3490 EUR |
| 2017-05-31 |
14.8860 EUR |
204,319.7637 ETC |
15.5730 EUR |
13.9700 EUR |
15.6000 EUR |
15.1160 EUR |
| 2017-05-30 |
15.2630 EUR |
278,813.0950 ETC |
14.6980 EUR |
14.0900 EUR |
16.1980 EUR |
15.4260 EUR |
| 2017-05-29 |
14.1800 EUR |
342,657.5564 ETC |
13.8800 EUR |
13.0220 EUR |
15.2320 EUR |
14.6990 EUR |
| 2017-05-28 |
13.8820 EUR |
268,559.6401 ETC |
13.4300 EUR |
11.8000 EUR |
15.4000 EUR |
13.9900 EUR |
| 2017-05-27 |
11.2350 EUR |
565,743.2814 ETC |
12.8570 EUR |
8.1510 EUR |
13.9490 EUR |
13.4300 EUR |
| 2017-05-26 |
14.0550 EUR |
317,103.3218 ETC |
13.6440 EUR |
11.2110 EUR |
16.2090 EUR |
13.1940 EUR |
| 2017-05-25 |
16.3990 EUR |
441,840.4725 ETC |
16.4500 EUR |
12.5000 EUR |
19.8490 EUR |
13.6260 EUR |
| 2017-05-24 |
12.8900 EUR |
745,011.1000 ETC |
9.4470 EUR |
9.4470 EUR |
16.4500 EUR |
16.4500 EUR |
| 2017-05-23 |
8.4970 EUR |
240,874.0412 ETC |
7.4490 EUR |
7.2470 EUR |
9.5990 EUR |
9.5990 EUR |
| 2017-05-22 |
7.5330 EUR |
363,063.1539 ETC |
7.1430 EUR |
7.0000 EUR |
8.1940 EUR |
7.4490 EUR |
| 2017-05-21 |
6.5270 EUR |
189,022.8603 ETC |
6.1350 EUR |
6.0710 EUR |
7.1430 EUR |
7.1430 EUR |
| 2017-05-20 |
6.4520 EUR |
114,972.2326 ETC |
6.5620 EUR |
6.1340 EUR |
6.8490 EUR |
6.1340 EUR |
| 2017-05-19 |
6.3970 EUR |
325,145.5118 ETC |
5.8700 EUR |
5.6820 EUR |
6.8600 EUR |
6.6670 EUR |
| 2017-05-18 |
5.7270 EUR |
180,555.8222 ETC |
5.1550 EUR |
5.1500 EUR |
5.9390 EUR |
5.8690 EUR |
| 2017-05-17 |
5.2560 EUR |
212,744.3904 ETC |
5.4750 EUR |
5.0750 EUR |
5.5330 EUR |
5.1500 EUR |
| 2017-05-16 |
5.5400 EUR |
130,223.9178 ETC |
5.7030 EUR |
5.3000 EUR |
5.7790 EUR |
5.4860 EUR |
| 2017-05-15 |
5.8370 EUR |
110,313.7738 ETC |
6.0620 EUR |
5.6300 EUR |
6.0620 EUR |
5.7100 EUR |
| 2017-05-14 |
5.9540 EUR |
153,398.5348 ETC |
5.4350 EUR |
5.4350 EUR |
6.3300 EUR |
6.0810 EUR |
| 2017-05-13 |
5.3930 EUR |
93,655.4220 ETC |
5.4640 EUR |
5.1060 EUR |
5.5590 EUR |
5.4290 EUR |
| 2017-05-12 |
5.7120 EUR |
130,057.2158 ETC |
5.7860 EUR |
5.4100 EUR |
5.9290 EUR |
5.5000 EUR |
| 2017-05-11 |
5.7590 EUR |
134,374.7679 ETC |
5.8900 EUR |
5.5150 EUR |
6.0990 EUR |
5.7440 EUR |
| 2017-05-10 |
5.9670 EUR |
305,412.9542 ETC |
5.5840 EUR |
5.3700 EUR |
6.2860 EUR |
5.8910 EUR |
| 2017-05-09 |
5.2210 EUR |
459,425.7100 ETC |
5.6600 EUR |
4.5000 EUR |
5.8000 EUR |
5.4500 EUR |
| 2017-05-08 |
5.8740 EUR |
239,511.8995 ETC |
6.1100 EUR |
5.3000 EUR |
6.1870 EUR |
5.8520 EUR |
| 2017-05-07 |
6.3090 EUR |
261,065.2413 ETC |
6.2010 EUR |
5.5000 EUR |
6.6490 EUR |
6.1870 EUR |
| 2017-05-06 |
6.2060 EUR |
130,864.1083 ETC |
6.3750 EUR |
6.0210 EUR |
6.4490 EUR |
6.2010 EUR |
| 2017-05-05 |
6.5710 EUR |
404,489.4085 ETC |
6.5950 EUR |
6.1250 EUR |
6.8500 EUR |
6.3170 EUR |
| 2017-05-04 |
6.4560 EUR |
455,846.4346 ETC |
6.0560 EUR |
6.0000 EUR |
6.8000 EUR |
6.5950 EUR |
| 2017-05-03 |
6.0150 EUR |
319,538.8194 ETC |
5.8500 EUR |
5.7170 EUR |
6.2690 EUR |
6.1290 EUR |
| 2017-05-02 |
5.8920 EUR |
256,220.3826 ETC |
5.9450 EUR |
5.4400 EUR |
6.2000 EUR |
5.8800 EUR |
| 2017-05-01 |
6.0220 EUR |
734,864.6848 ETC |
5.8020 EUR |
5.2340 EUR |
6.7810 EUR |
5.9450 EUR |
| 2017-04-30 |
5.5050 EUR |
403,476.6631 ETC |
4.9790 EUR |
4.8550 EUR |
5.9740 EUR |
5.8020 EUR |
| 2017-04-29 |
4.7840 EUR |
224,398.4220 ETC |
4.4410 EUR |
4.4050 EUR |
4.9900 EUR |
4.9790 EUR |
| 2017-04-28 |
4.4580 EUR |
247,179.5558 ETC |
4.5440 EUR |
4.2000 EUR |
4.7430 EUR |
4.4680 EUR |
| 2017-04-27 |
4.5190 EUR |
521,744.5506 ETC |
4.2280 EUR |
4.0110 EUR |
4.9000 EUR |
4.5630 EUR |
| 2017-04-26 |
4.0010 EUR |
429,205.4613 ETC |
3.6190 EUR |
3.5590 EUR |
4.2990 EUR |
4.1900 EUR |
| 2017-04-25 |
3.6440 EUR |
191,531.1260 ETC |
3.6870 EUR |
3.4590 EUR |
3.7790 EUR |
3.6290 EUR |
| 2017-04-24 |
3.5490 EUR |
362,292.6580 ETC |
3.2270 EUR |
3.2270 EUR |
3.7790 EUR |
3.6890 EUR |
| 2017-04-23 |
3.1030 EUR |
317,851.3631 ETC |
2.9300 EUR |
2.9000 EUR |
3.2200 EUR |
3.2100 EUR |
| 2017-04-22 |
2.9590 EUR |
63,976.2519 ETC |
2.9030 EUR |
2.8880 EUR |
2.9990 EUR |
2.9480 EUR |
| 2017-04-21 |
2.9430 EUR |
118,087.6967 ETC |
3.0100 EUR |
2.8600 EUR |
3.0900 EUR |
2.9050 EUR |