Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2017-12-12 |
23.7400 EUR |
118,371.5067 ETC |
22.1060 EUR |
21.7000 EUR |
25.6000 EUR |
24.6080 EUR |
| 2017-12-11 |
22.5480 EUR |
91,301.8208 ETC |
20.7500 EUR |
20.7500 EUR |
23.5000 EUR |
22.1060 EUR |
| 2017-12-10 |
21.2920 EUR |
57,434.7081 ETC |
22.9000 EUR |
20.0000 EUR |
23.0620 EUR |
20.7500 EUR |
| 2017-12-09 |
23.3780 EUR |
67,021.5738 ETC |
22.8050 EUR |
21.2010 EUR |
25.0000 EUR |
22.9000 EUR |
| 2017-12-08 |
20.8750 EUR |
85,304.7055 ETC |
19.6000 EUR |
19.0200 EUR |
22.9850 EUR |
22.9850 EUR |
| 2017-12-07 |
20.9730 EUR |
52,681.6643 ETC |
21.5700 EUR |
19.5510 EUR |
23.1480 EUR |
19.6000 EUR |
| 2017-12-06 |
22.9620 EUR |
81,393.1448 ETC |
23.8000 EUR |
21.0000 EUR |
23.9100 EUR |
21.6220 EUR |
| 2017-12-05 |
24.0290 EUR |
53,132.3818 ETC |
24.2860 EUR |
23.6000 EUR |
24.4420 EUR |
23.8000 EUR |
| 2017-12-04 |
24.1650 EUR |
31,561.2845 ETC |
24.2380 EUR |
23.4340 EUR |
24.7930 EUR |
24.2860 EUR |
| 2017-12-03 |
24.4670 EUR |
70,200.0736 ETC |
24.2400 EUR |
23.2100 EUR |
25.1990 EUR |
24.2380 EUR |
| 2017-12-02 |
24.5420 EUR |
69,981.8477 ETC |
24.7500 EUR |
23.1100 EUR |
25.5000 EUR |
24.2400 EUR |
| 2017-12-01 |
23.5080 EUR |
142,639.4090 ETC |
22.2000 EUR |
20.6570 EUR |
24.9000 EUR |
24.7500 EUR |
| 2017-11-30 |
20.8630 EUR |
105,537.9851 ETC |
20.5160 EUR |
18.6300 EUR |
23.0000 EUR |
22.2000 EUR |
| 2017-11-29 |
23.2400 EUR |
247,222.0723 ETC |
26.2500 EUR |
18.0000 EUR |
27.0000 EUR |
20.4040 EUR |
| 2017-11-28 |
25.3810 EUR |
216,421.0756 ETC |
20.6100 EUR |
20.4100 EUR |
28.0000 EUR |
26.3970 EUR |
| 2017-11-27 |
19.6930 EUR |
181,172.5516 ETC |
17.6570 EUR |
17.3880 EUR |
21.1000 EUR |
20.6100 EUR |
| 2017-11-26 |
17.6040 EUR |
45,495.7756 ETC |
17.6000 EUR |
17.0000 EUR |
18.4260 EUR |
17.6570 EUR |
| 2017-11-25 |
17.9510 EUR |
71,470.3984 ETC |
17.5000 EUR |
16.7970 EUR |
18.5000 EUR |
17.6000 EUR |
| 2017-11-24 |
16.4400 EUR |
96,284.5805 ETC |
15.3600 EUR |
14.9820 EUR |
17.6000 EUR |
17.5000 EUR |
| 2017-11-23 |
15.4310 EUR |
49,085.5194 ETC |
15.2210 EUR |
15.0100 EUR |
15.9000 EUR |
15.3600 EUR |
| 2017-11-22 |
15.2040 EUR |
24,188.2815 ETC |
14.9040 EUR |
14.9040 EUR |
15.4870 EUR |
15.2210 EUR |
| 2017-11-21 |
15.1560 EUR |
45,209.3039 ETC |
15.4310 EUR |
14.4510 EUR |
15.7190 EUR |
14.9640 EUR |
| 2017-11-20 |
15.6740 EUR |
37,549.8744 ETC |
15.1700 EUR |
15.0210 EUR |
15.9740 EUR |
15.4310 EUR |
| 2017-11-19 |
15.0840 EUR |
22,247.5333 ETC |
14.9980 EUR |
14.8130 EUR |
15.2680 EUR |
15.1700 EUR |
| 2017-11-18 |
14.8710 EUR |
27,044.1539 ETC |
14.6000 EUR |
14.2000 EUR |
15.2390 EUR |
14.9980 EUR |
| 2017-11-17 |
14.5170 EUR |
30,319.1072 ETC |
14.2000 EUR |
14.0500 EUR |
14.8000 EUR |
14.5020 EUR |
| 2017-11-16 |
14.1170 EUR |
29,824.4819 ETC |
14.6000 EUR |
13.5800 EUR |
14.6000 EUR |
14.2000 EUR |
| 2017-11-15 |
14.7140 EUR |
44,428.3639 ETC |
14.9880 EUR |
14.1460 EUR |
15.1990 EUR |
14.6000 EUR |
| 2017-11-14 |
14.6780 EUR |
99,963.0507 ETC |
13.7890 EUR |
13.5080 EUR |
15.5900 EUR |
14.9880 EUR |
| 2017-11-13 |
13.3240 EUR |
66,224.4237 ETC |
12.6100 EUR |
12.0120 EUR |
13.9990 EUR |
13.7890 EUR |
| 2017-11-12 |
14.7920 EUR |
193,781.9320 ETC |
16.1620 EUR |
11.9000 EUR |
17.6000 EUR |
12.6100 EUR |
| 2017-11-11 |
14.6000 EUR |
283,618.2965 ETC |
12.3120 EUR |
12.1450 EUR |
16.1630 EUR |
16.1620 EUR |
| 2017-11-10 |
12.3960 EUR |
88,301.6250 ETC |
12.3110 EUR |
11.5000 EUR |
13.0000 EUR |
12.3120 EUR |
| 2017-11-09 |
12.2780 EUR |
69,031.9240 ETC |
12.0940 EUR |
11.9650 EUR |
12.5000 EUR |
12.3110 EUR |
| 2017-11-08 |
11.8320 EUR |
60,529.8385 ETC |
11.6000 EUR |
11.1500 EUR |
12.1800 EUR |
12.0940 EUR |
| 2017-11-07 |
11.9700 EUR |
48,412.3234 ETC |
12.1580 EUR |
11.5000 EUR |
12.5500 EUR |
11.6000 EUR |
| 2017-11-06 |
12.4850 EUR |
176,015.1969 ETC |
11.4000 EUR |
11.3100 EUR |
13.3980 EUR |
12.1580 EUR |
| 2017-11-05 |
11.2920 EUR |
129,769.4248 ETC |
10.0350 EUR |
10.0130 EUR |
12.2090 EUR |
11.4000 EUR |
| 2017-11-04 |
10.2240 EUR |
62,215.3588 ETC |
10.5000 EUR |
9.6530 EUR |
10.6900 EUR |
10.0350 EUR |
| 2017-11-03 |
9.7270 EUR |
80,497.1363 ETC |
8.4100 EUR |
8.4100 EUR |
10.5000 EUR |
10.5000 EUR |
| 2017-11-02 |
8.5460 EUR |
35,254.9909 ETC |
8.7800 EUR |
8.3720 EUR |
8.9800 EUR |
8.4100 EUR |
| 2017-11-01 |
9.0180 EUR |
21,715.9299 ETC |
9.0300 EUR |
8.7800 EUR |
9.2260 EUR |
8.7800 EUR |
| 2017-10-31 |
9.1830 EUR |
8,330.4623 ETC |
9.2320 EUR |
9.0000 EUR |
9.2990 EUR |
9.0300 EUR |
| 2017-10-30 |
9.2330 EUR |
7,062.9316 ETC |
9.1910 EUR |
9.1000 EUR |
9.3690 EUR |
9.2320 EUR |
| 2017-10-29 |
9.2480 EUR |
21,941.2553 ETC |
8.9480 EUR |
8.9480 EUR |
9.4990 EUR |
9.1910 EUR |
| 2017-10-28 |
8.9260 EUR |
26,335.6066 ETC |
8.9400 EUR |
8.5920 EUR |
9.0970 EUR |
8.9480 EUR |
| 2017-10-27 |
8.8580 EUR |
16,313.4645 ETC |
8.9000 EUR |
8.7600 EUR |
8.9790 EUR |
8.9400 EUR |
| 2017-10-26 |
8.9270 EUR |
18,935.1730 ETC |
8.9480 EUR |
8.7500 EUR |
9.1990 EUR |
8.9000 EUR |
| 2017-10-25 |
8.8870 EUR |
10,288.3984 ETC |
8.9760 EUR |
8.7200 EUR |
9.0680 EUR |
8.9480 EUR |
| 2017-10-24 |
9.0720 EUR |
28,929.5874 ETC |
8.6200 EUR |
8.3000 EUR |
9.3770 EUR |
8.9760 EUR |