Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-02-01 |
20.2380 EUR |
142,866.0708 ETC |
22.8150 EUR |
18.2100 EUR |
22.9330 EUR |
19.5430 EUR |
| 2018-01-31 |
21.8770 EUR |
136,941.6788 ETC |
21.5010 EUR |
20.6040 EUR |
22.8150 EUR |
22.8150 EUR |
| 2018-01-30 |
22.7620 EUR |
175,310.0118 ETC |
25.1800 EUR |
21.2680 EUR |
25.3050 EUR |
21.5010 EUR |
| 2018-01-29 |
25.1090 EUR |
81,366.1844 ETC |
25.7510 EUR |
24.3110 EUR |
26.3000 EUR |
25.1800 EUR |
| 2018-01-28 |
25.4870 EUR |
99,976.7448 ETC |
23.7860 EUR |
23.6000 EUR |
26.9390 EUR |
25.7510 EUR |
| 2018-01-27 |
23.4470 EUR |
56,534.6504 ETC |
23.1380 EUR |
22.6230 EUR |
24.3880 EUR |
23.7560 EUR |
| 2018-01-26 |
22.5830 EUR |
95,974.2781 ETC |
23.4000 EUR |
21.3040 EUR |
23.8990 EUR |
23.1380 EUR |
| 2018-01-25 |
23.8890 EUR |
54,619.7461 ETC |
24.0590 EUR |
23.1030 EUR |
24.4690 EUR |
23.4000 EUR |
| 2018-01-24 |
23.8780 EUR |
103,596.4911 ETC |
23.0160 EUR |
23.0000 EUR |
24.5550 EUR |
24.0590 EUR |
| 2018-01-23 |
23.3060 EUR |
155,647.3433 ETC |
23.9100 EUR |
21.3030 EUR |
25.0600 EUR |
23.0020 EUR |
| 2018-01-22 |
24.6490 EUR |
261,713.9817 ETC |
25.1290 EUR |
21.5450 EUR |
27.9000 EUR |
23.9100 EUR |
| 2018-01-21 |
25.9650 EUR |
221,395.0400 ETC |
28.7840 EUR |
24.0690 EUR |
29.8480 EUR |
25.1290 EUR |
| 2018-01-20 |
28.0310 EUR |
111,494.1598 ETC |
26.4140 EUR |
26.3280 EUR |
29.2910 EUR |
28.7840 EUR |
| 2018-01-19 |
26.5570 EUR |
164,637.4308 ETC |
25.0520 EUR |
24.2400 EUR |
28.7990 EUR |
26.4140 EUR |
| 2018-01-18 |
25.5830 EUR |
223,441.9772 ETC |
24.1180 EUR |
23.0000 EUR |
27.8920 EUR |
25.0520 EUR |
| 2018-01-17 |
22.3710 EUR |
243,613.0878 ETC |
23.4440 EUR |
18.0020 EUR |
25.8170 EUR |
24.1570 EUR |
| 2018-01-16 |
26.4660 EUR |
384,211.9106 ETC |
32.8370 EUR |
18.5000 EUR |
35.0000 EUR |
23.4770 EUR |
| 2018-01-15 |
34.4430 EUR |
118,912.5714 ETC |
35.2000 EUR |
32.0000 EUR |
36.3180 EUR |
32.8370 EUR |
| 2018-01-14 |
35.9840 EUR |
237,254.0195 ETC |
33.9870 EUR |
33.0000 EUR |
39.6000 EUR |
35.2450 EUR |
| 2018-01-13 |
33.6030 EUR |
105,577.6213 ETC |
27.7860 EUR |
27.7860 EUR |
34.5000 EUR |
33.9900 EUR |
| 2018-01-11 |
28.1050 EUR |
33,797.3658 ETC |
30.2000 EUR |
26.5010 EUR |
31.1520 EUR |
27.7860 EUR |
| 2018-01-10 |
30.6770 EUR |
124,315.4874 ETC |
31.9850 EUR |
28.0000 EUR |
32.7900 EUR |
30.2000 EUR |
| 2018-01-09 |
30.1710 EUR |
122,077.3304 ETC |
28.4330 EUR |
27.0000 EUR |
32.6800 EUR |
31.5020 EUR |
| 2018-01-08 |
28.2980 EUR |
124,557.1602 ETC |
28.9070 EUR |
24.0100 EUR |
30.6900 EUR |
28.4330 EUR |
| 2018-01-07 |
28.9490 EUR |
60,348.7663 ETC |
28.3000 EUR |
28.1300 EUR |
29.7640 EUR |
28.7740 EUR |
| 2018-01-06 |
27.9190 EUR |
71,676.0685 ETC |
26.2150 EUR |
26.0100 EUR |
28.8860 EUR |
28.3000 EUR |
| 2018-01-05 |
27.7030 EUR |
83,194.5775 ETC |
29.2950 EUR |
26.1970 EUR |
29.9890 EUR |
26.4700 EUR |
| 2018-01-04 |
28.9040 EUR |
138,459.3701 ETC |
27.6200 EUR |
26.0000 EUR |
31.5000 EUR |
29.0880 EUR |
| 2018-01-03 |
26.6780 EUR |
86,167.7765 ETC |
26.9590 EUR |
25.8000 EUR |
28.0000 EUR |
27.4080 EUR |
| 2018-01-02 |
26.9880 EUR |
137,568.5490 ETC |
24.8680 EUR |
24.7000 EUR |
29.8000 EUR |
26.9590 EUR |
| 2018-01-01 |
25.2970 EUR |
155,701.0149 ETC |
23.2000 EUR |
22.1330 EUR |
27.3000 EUR |
24.8640 EUR |
| 2017-12-31 |
22.2790 EUR |
82,192.9337 ETC |
20.7080 EUR |
20.3100 EUR |
24.1000 EUR |
23.2000 EUR |
| 2017-12-30 |
22.1150 EUR |
77,939.7045 ETC |
23.8910 EUR |
20.7050 EUR |
24.3800 EUR |
20.7070 EUR |
| 2017-12-29 |
23.5670 EUR |
51,818.9109 ETC |
22.9980 EUR |
22.5050 EUR |
24.5000 EUR |
23.8910 EUR |
| 2017-12-28 |
22.7240 EUR |
67,253.1694 ETC |
24.4490 EUR |
21.6720 EUR |
24.6320 EUR |
23.0000 EUR |
| 2017-12-27 |
24.3430 EUR |
46,202.4111 ETC |
25.0000 EUR |
23.3590 EUR |
25.5500 EUR |
24.4490 EUR |
| 2017-12-26 |
25.0470 EUR |
32,602.8708 ETC |
24.4950 EUR |
24.4950 EUR |
25.7670 EUR |
25.0000 EUR |
| 2017-12-25 |
24.5270 EUR |
52,553.8712 ETC |
24.4430 EUR |
23.3180 EUR |
25.4000 EUR |
24.4950 EUR |
| 2017-12-24 |
23.3890 EUR |
107,719.0183 ETC |
25.8690 EUR |
21.1000 EUR |
26.0000 EUR |
24.4430 EUR |
| 2017-12-23 |
27.0700 EUR |
129,834.3252 ETC |
24.1000 EUR |
24.0870 EUR |
29.2000 EUR |
25.8760 EUR |
| 2017-12-22 |
24.4410 EUR |
211,428.2875 ETC |
30.0900 EUR |
18.7000 EUR |
30.9960 EUR |
24.1000 EUR |
| 2017-12-21 |
32.1970 EUR |
146,013.3455 ETC |
33.2000 EUR |
26.2000 EUR |
35.4780 EUR |
30.0900 EUR |
| 2017-12-20 |
33.1290 EUR |
120,622.6719 ETC |
32.3700 EUR |
30.0000 EUR |
35.4740 EUR |
33.2000 EUR |
| 2017-12-19 |
33.2710 EUR |
190,719.0030 ETC |
31.7700 EUR |
31.0020 EUR |
35.0000 EUR |
32.3700 EUR |
| 2017-12-18 |
31.0470 EUR |
181,465.7905 ETC |
27.9980 EUR |
25.9650 EUR |
34.0000 EUR |
31.7700 EUR |
| 2017-12-17 |
28.3770 EUR |
64,904.2461 ETC |
28.1010 EUR |
27.8050 EUR |
29.7000 EUR |
27.9980 EUR |
| 2017-12-16 |
29.0790 EUR |
219,161.0536 ETC |
25.8000 EUR |
25.2200 EUR |
31.6000 EUR |
28.1010 EUR |
| 2017-12-15 |
24.6090 EUR |
80,793.8889 ETC |
26.2960 EUR |
23.2510 EUR |
26.8480 EUR |
25.8000 EUR |
| 2017-12-14 |
25.6190 EUR |
89,358.2853 ETC |
24.0000 EUR |
23.8500 EUR |
27.0000 EUR |
26.2960 EUR |
| 2017-12-13 |
24.6440 EUR |
111,093.7626 ETC |
24.4920 EUR |
23.0100 EUR |
26.5000 EUR |
24.1900 EUR |