Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-21 |
11.4230 EUR |
1,530.0327 ETC |
11.8370 EUR |
10.9010 EUR |
11.8370 EUR |
11.2700 EUR |
| 2025-11-20 |
11.9790 EUR |
2,286.0206 ETC |
12.2450 EUR |
11.5710 EUR |
12.5060 EUR |
11.8920 EUR |
| 2025-11-19 |
12.0650 EUR |
5,959.2760 ETC |
12.5680 EUR |
11.8380 EUR |
12.6700 EUR |
12.2620 EUR |
| 2025-11-18 |
12.1910 EUR |
143.4215 ETC |
12.3120 EUR |
12.1540 EUR |
12.4920 EUR |
12.3990 EUR |
| 2025-11-17 |
12.9080 EUR |
103.4645 ETC |
12.8090 EUR |
12.8000 EUR |
12.9230 EUR |
12.9220 EUR |
| 2025-11-16 |
12.6320 EUR |
1,707.2899 ETC |
13.1450 EUR |
12.3010 EUR |
13.1810 EUR |
12.6580 EUR |
| 2025-11-15 |
13.0830 EUR |
195.8323 ETC |
12.7220 EUR |
12.7220 EUR |
13.3760 EUR |
13.2100 EUR |
| 2025-11-14 |
12.7430 EUR |
2,620.0002 ETC |
12.9490 EUR |
12.4440 EUR |
12.9870 EUR |
12.6550 EUR |
| 2025-11-13 |
13.3770 EUR |
22.7723 ETC |
13.2320 EUR |
13.2320 EUR |
13.5880 EUR |
13.5880 EUR |
| 2025-11-12 |
13.6350 EUR |
174.1449 ETC |
13.4640 EUR |
13.4600 EUR |
13.7020 EUR |
13.6190 EUR |
| 2025-11-11 |
14.0170 EUR |
316.5259 ETC |
14.2870 EUR |
13.6900 EUR |
14.3930 EUR |
13.8320 EUR |
| 2025-11-10 |
14.0660 EUR |
4,317.1600 ETC |
14.0770 EUR |
13.8180 EUR |
14.4260 EUR |
13.9960 EUR |
| 2025-11-09 |
13.8770 EUR |
3,367.1606 ETC |
14.0880 EUR |
13.6600 EUR |
14.1100 EUR |
13.8140 EUR |
| 2025-11-08 |
14.7950 EUR |
4,264.0317 ETC |
15.5090 EUR |
13.9200 EUR |
15.9010 EUR |
14.0090 EUR |
| 2025-11-07 |
13.1420 EUR |
676.8184 ETC |
12.6890 EUR |
12.6890 EUR |
13.5490 EUR |
13.3170 EUR |
| 2025-11-06 |
0.0000 EUR |
0.0000 ETC |
12.7530 EUR |
12.7530 EUR |
12.7530 EUR |
12.7530 EUR |
| 2025-11-05 |
12.3360 EUR |
2,191.9828 ETC |
12.3230 EUR |
11.8750 EUR |
12.7120 EUR |
12.4680 EUR |
| 2025-11-04 |
12.8490 EUR |
1,217.0694 ETC |
13.0110 EUR |
12.5910 EUR |
13.3080 EUR |
12.9030 EUR |
| 2025-11-03 |
13.3300 EUR |
4,391.8358 ETC |
14.0610 EUR |
13.1840 EUR |
14.0640 EUR |
13.3420 EUR |
| 2025-11-02 |
13.9640 EUR |
1,069.6893 ETC |
14.0130 EUR |
13.8230 EUR |
14.4120 EUR |
13.8850 EUR |
| 2025-11-01 |
13.8450 EUR |
24.0017 ETC |
13.7320 EUR |
13.7320 EUR |
13.8660 EUR |
13.8660 EUR |
| 2025-10-31 |
13.4090 EUR |
180.4139 ETC |
13.2950 EUR |
13.2900 EUR |
13.5710 EUR |
13.4990 EUR |
| 2025-10-30 |
13.3070 EUR |
1,612.6835 ETC |
13.6550 EUR |
12.8680 EUR |
13.8290 EUR |
13.0750 EUR |
| 2025-10-29 |
13.7800 EUR |
798.5690 ETC |
13.6700 EUR |
13.6060 EUR |
13.9600 EUR |
13.9600 EUR |
| 2025-10-28 |
13.8190 EUR |
881.0782 ETC |
14.0000 EUR |
13.5650 EUR |
14.2310 EUR |
13.5870 EUR |
| 2025-10-27 |
14.4070 EUR |
257.6324 ETC |
14.3690 EUR |
14.3400 EUR |
14.5260 EUR |
14.4340 EUR |
| 2025-10-26 |
13.7460 EUR |
682.3551 ETC |
13.7130 EUR |
13.6600 EUR |
13.9180 EUR |
13.8800 EUR |
| 2025-10-25 |
13.6880 EUR |
146.7001 ETC |
13.7240 EUR |
13.6200 EUR |
13.7520 EUR |
13.6850 EUR |
| 2025-10-24 |
13.6120 EUR |
3,336.7827 ETC |
13.4970 EUR |
13.4970 EUR |
13.8400 EUR |
13.7690 EUR |
| 2025-10-23 |
13.3950 EUR |
42.3424 ETC |
13.3040 EUR |
13.3040 EUR |
13.5270 EUR |
13.5270 EUR |
| 2025-10-22 |
13.3630 EUR |
663.7599 ETC |
13.5950 EUR |
13.2000 EUR |
13.5950 EUR |
13.3940 EUR |
| 2025-10-21 |
13.9350 EUR |
1,965.4354 ETC |
13.7360 EUR |
13.3240 EUR |
14.3220 EUR |
13.9620 EUR |
| 2025-10-20 |
13.5110 EUR |
285.5435 ETC |
13.5120 EUR |
13.3000 EUR |
13.8910 EUR |
13.8910 EUR |
| 2025-10-19 |
13.4280 EUR |
508.6740 ETC |
13.2200 EUR |
13.0820 EUR |
13.5960 EUR |
13.5740 EUR |
| 2025-10-18 |
13.4060 EUR |
2,375.7671 ETC |
13.2590 EUR |
13.1570 EUR |
13.4730 EUR |
13.2320 EUR |
| 2025-10-17 |
13.0870 EUR |
690.2032 ETC |
13.6040 EUR |
12.6560 EUR |
13.6040 EUR |
12.8260 EUR |
| 2025-10-16 |
14.0750 EUR |
1,570.8131 ETC |
13.9200 EUR |
13.5560 EUR |
14.2530 EUR |
13.9240 EUR |
| 2025-10-15 |
14.3100 EUR |
610.4003 ETC |
14.4900 EUR |
13.8890 EUR |
14.7390 EUR |
13.9430 EUR |
| 2025-10-14 |
14.2100 EUR |
15,156.6402 ETC |
15.2070 EUR |
13.8370 EUR |
15.2180 EUR |
14.3590 EUR |
| 2025-10-13 |
14.7250 EUR |
3,461.1901 ETC |
14.4680 EUR |
14.3940 EUR |
15.4550 EUR |
15.2810 EUR |
| 2025-10-12 |
13.3130 EUR |
8,627.1141 ETC |
14.2550 EUR |
12.8500 EUR |
14.3530 EUR |
14.3530 EUR |
| 2025-10-11 |
12.9040 EUR |
11,148.0929 ETC |
13.2870 EUR |
12.1520 EUR |
14.4780 EUR |
13.5260 EUR |
| 2025-10-10 |
17.0960 EUR |
3,450.7511 ETC |
16.7740 EUR |
16.2600 EUR |
17.7500 EUR |
16.2600 EUR |
| 2025-10-09 |
16.3570 EUR |
858.8450 ETC |
16.8780 EUR |
16.1600 EUR |
16.8780 EUR |
16.6600 EUR |
| 2025-10-08 |
16.4570 EUR |
1,073.3327 ETC |
16.2800 EUR |
16.2800 EUR |
16.5190 EUR |
16.4900 EUR |
| 2025-10-07 |
16.7010 EUR |
1,414.0358 ETC |
17.1250 EUR |
16.2620 EUR |
17.1850 EUR |
16.4680 EUR |
| 2025-10-06 |
16.8940 EUR |
896.9985 ETC |
16.6500 EUR |
16.5440 EUR |
17.2200 EUR |
17.1890 EUR |
| 2025-10-05 |
16.7610 EUR |
555.9697 ETC |
16.5340 EUR |
16.4400 EUR |
17.1540 EUR |
16.4950 EUR |
| 2025-10-04 |
16.6850 EUR |
293.3506 ETC |
16.8970 EUR |
16.5920 EUR |
16.8970 EUR |
16.5950 EUR |
| 2025-10-03 |
16.8930 EUR |
699.3508 ETC |
16.9900 EUR |
16.6770 EUR |
17.0900 EUR |
17.0900 EUR |