Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2017-04-20 |
3.0180 EUR |
259,643.1422 ETC |
2.8890 EUR |
2.8300 EUR |
3.1980 EUR |
2.9950 EUR |
| 2017-04-19 |
2.8070 EUR |
257,162.2748 ETC |
2.6570 EUR |
2.5800 EUR |
3.0290 EUR |
2.8710 EUR |
| 2017-04-18 |
2.5800 EUR |
139,307.1590 ETC |
2.4090 EUR |
2.4030 EUR |
2.6930 EUR |
2.6370 EUR |
| 2017-04-17 |
2.4380 EUR |
37,233.6796 ETC |
2.4300 EUR |
2.4030 EUR |
2.4730 EUR |
2.4080 EUR |
| 2017-04-16 |
2.4450 EUR |
20,485.0858 ETC |
2.4850 EUR |
2.4300 EUR |
2.4910 EUR |
2.4640 EUR |
| 2017-04-15 |
2.4690 EUR |
56,211.0237 ETC |
2.4830 EUR |
2.4330 EUR |
2.5000 EUR |
2.4850 EUR |
| 2017-04-14 |
2.4330 EUR |
69,608.7318 ETC |
2.4500 EUR |
2.3700 EUR |
2.5350 EUR |
2.4650 EUR |
| 2017-04-13 |
2.4620 EUR |
70,602.4055 ETC |
2.4600 EUR |
2.4050 EUR |
2.5120 EUR |
2.4390 EUR |
| 2017-04-12 |
2.4360 EUR |
38,168.5652 ETC |
2.3950 EUR |
2.3710 EUR |
2.4990 EUR |
2.4690 EUR |
| 2017-04-11 |
2.4440 EUR |
60,496.4038 ETC |
2.4560 EUR |
2.3810 EUR |
2.4700 EUR |
2.3810 EUR |
| 2017-04-10 |
2.4370 EUR |
53,500.1340 ETC |
2.5020 EUR |
2.3810 EUR |
2.5020 EUR |
2.4510 EUR |
| 2017-04-09 |
2.4990 EUR |
73,096.0718 ETC |
2.5650 EUR |
2.4200 EUR |
2.5790 EUR |
2.4900 EUR |
| 2017-04-08 |
2.5740 EUR |
85,515.9387 ETC |
2.5730 EUR |
2.4900 EUR |
2.6450 EUR |
2.5600 EUR |
| 2017-04-07 |
2.4770 EUR |
72,638.8222 ETC |
2.5240 EUR |
2.4050 EUR |
2.5900 EUR |
2.5410 EUR |
| 2017-04-06 |
2.4940 EUR |
126,663.3656 ETC |
2.5650 EUR |
2.3000 EUR |
2.6500 EUR |
2.5290 EUR |
| 2017-04-05 |
2.5370 EUR |
102,379.8749 ETC |
2.4930 EUR |
2.4600 EUR |
2.6200 EUR |
2.5610 EUR |
| 2017-04-04 |
2.4650 EUR |
52,889.6353 ETC |
2.4070 EUR |
2.3690 EUR |
2.5430 EUR |
2.4990 EUR |
| 2017-04-03 |
2.4670 EUR |
124,614.5922 ETC |
2.4420 EUR |
2.3170 EUR |
2.5890 EUR |
2.4120 EUR |
| 2017-04-02 |
2.4840 EUR |
154,039.1757 ETC |
2.5590 EUR |
2.3500 EUR |
2.6240 EUR |
2.4410 EUR |
| 2017-04-01 |
2.5930 EUR |
88,877.4011 ETC |
2.6250 EUR |
2.5100 EUR |
2.7500 EUR |
2.5590 EUR |
| 2017-03-31 |
2.5680 EUR |
394,327.1789 ETC |
2.6180 EUR |
2.3270 EUR |
2.7900 EUR |
2.6360 EUR |
| 2017-03-30 |
2.4000 EUR |
356,442.4208 ETC |
2.1310 EUR |
2.0850 EUR |
2.8970 EUR |
2.6200 EUR |
| 2017-03-29 |
2.1260 EUR |
155,100.9954 ETC |
2.0620 EUR |
2.0230 EUR |
2.2000 EUR |
2.1490 EUR |
| 2017-03-28 |
2.0450 EUR |
172,953.3587 ETC |
1.9400 EUR |
1.9240 EUR |
2.1450 EUR |
2.0560 EUR |
| 2017-03-27 |
2.0380 EUR |
106,923.8772 ETC |
2.1230 EUR |
1.9100 EUR |
2.1430 EUR |
1.9220 EUR |
| 2017-03-26 |
2.1090 EUR |
111,290.9859 ETC |
2.0790 EUR |
2.0410 EUR |
2.1500 EUR |
2.0710 EUR |
| 2017-03-25 |
2.1380 EUR |
87,432.0798 ETC |
2.2050 EUR |
2.0010 EUR |
2.2250 EUR |
2.0860 EUR |
| 2017-03-24 |
2.1820 EUR |
219,896.0094 ETC |
2.0700 EUR |
2.0550 EUR |
2.2620 EUR |
2.1520 EUR |
| 2017-03-23 |
2.0770 EUR |
86,364.0650 ETC |
2.1480 EUR |
2.0000 EUR |
2.1590 EUR |
2.0890 EUR |
| 2017-03-22 |
2.1340 EUR |
210,574.7344 ETC |
2.1940 EUR |
2.0150 EUR |
2.2910 EUR |
2.1190 EUR |
| 2017-03-21 |
1.9850 EUR |
365,564.3497 ETC |
1.7760 EUR |
1.7210 EUR |
2.2120 EUR |
2.2000 EUR |
| 2017-03-20 |
1.7780 EUR |
113,581.1670 ETC |
1.7380 EUR |
1.7260 EUR |
1.8340 EUR |
1.7480 EUR |
| 2017-03-19 |
1.6700 EUR |
153,502.6619 ETC |
1.5380 EUR |
1.4920 EUR |
1.8000 EUR |
1.7320 EUR |
| 2017-03-18 |
1.5550 EUR |
208,495.4022 ETC |
1.6840 EUR |
1.4400 EUR |
1.6990 EUR |
1.5020 EUR |
| 2017-03-17 |
1.7540 EUR |
282,736.0225 ETC |
1.8970 EUR |
1.5000 EUR |
2.0000 EUR |
1.6840 EUR |
| 2017-03-16 |
1.7790 EUR |
350,741.0745 ETC |
1.6740 EUR |
1.6170 EUR |
1.9490 EUR |
1.9000 EUR |
| 2017-03-15 |
1.5910 EUR |
102,704.1294 ETC |
1.5470 EUR |
1.5200 EUR |
1.6700 EUR |
1.6640 EUR |
| 2017-03-14 |
1.5810 EUR |
156,878.4319 ETC |
1.5070 EUR |
1.5000 EUR |
1.6530 EUR |
1.5250 EUR |
| 2017-03-13 |
1.4120 EUR |
289,676.3662 ETC |
1.3310 EUR |
1.2980 EUR |
1.5590 EUR |
1.5180 EUR |