Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-03 |
18.4910 EUR |
3,230.0029 ETC |
18.6900 EUR |
18.2120 EUR |
18.9380 EUR |
18.3570 EUR |
| 2023-07-02 |
18.6080 EUR |
6,485.6610 ETC |
19.0690 EUR |
18.1040 EUR |
19.0690 EUR |
18.9440 EUR |
| 2023-07-01 |
19.8970 EUR |
23,478.2864 ETC |
19.2510 EUR |
18.8400 EUR |
21.3010 EUR |
18.9930 EUR |
| 2023-06-30 |
18.3350 EUR |
21,859.6486 ETC |
16.7000 EUR |
16.7000 EUR |
19.2350 EUR |
18.6930 EUR |
| 2023-06-29 |
16.4440 EUR |
3,096.6326 ETC |
16.0310 EUR |
16.0310 EUR |
16.9370 EUR |
16.5370 EUR |
| 2023-06-28 |
16.2690 EUR |
3,131.2901 ETC |
16.9550 EUR |
15.6330 EUR |
16.9550 EUR |
16.1090 EUR |
| 2023-06-27 |
16.9480 EUR |
2,446.1098 ETC |
17.0310 EUR |
16.7820 EUR |
17.2540 EUR |
17.0560 EUR |
| 2023-06-26 |
17.0960 EUR |
6,683.6692 ETC |
16.8270 EUR |
16.3920 EUR |
17.8120 EUR |
16.7040 EUR |
| 2023-06-25 |
17.2540 EUR |
2,388.8239 ETC |
17.6980 EUR |
16.6400 EUR |
17.8500 EUR |
16.6590 EUR |
| 2023-06-24 |
17.3130 EUR |
4,634.1090 ETC |
17.3240 EUR |
16.5770 EUR |
18.0650 EUR |
16.7420 EUR |
| 2023-06-23 |
16.6210 EUR |
6,734.8825 ETC |
15.2200 EUR |
15.2200 EUR |
17.5420 EUR |
17.2000 EUR |
| 2023-06-22 |
15.3860 EUR |
1,588.1483 ETC |
15.3610 EUR |
14.9190 EUR |
15.8930 EUR |
15.3230 EUR |
| 2023-06-21 |
15.1760 EUR |
6,358.0555 ETC |
14.4550 EUR |
14.4040 EUR |
15.4210 EUR |
15.0640 EUR |
| 2023-06-20 |
14.0420 EUR |
2,533.1504 ETC |
14.0670 EUR |
13.7890 EUR |
14.4720 EUR |
14.3800 EUR |
| 2023-06-19 |
13.9510 EUR |
818.5668 ETC |
13.8920 EUR |
13.8270 EUR |
14.1210 EUR |
14.0780 EUR |
| 2023-06-18 |
14.0710 EUR |
1,007.6868 ETC |
14.0070 EUR |
13.7480 EUR |
14.1610 EUR |
13.8830 EUR |
| 2023-06-17 |
14.0340 EUR |
1,241.5344 ETC |
13.9040 EUR |
13.8300 EUR |
14.1850 EUR |
13.9840 EUR |
| 2023-06-16 |
13.6650 EUR |
529.2278 ETC |
13.7270 EUR |
13.4720 EUR |
13.9410 EUR |
13.8760 EUR |
| 2023-06-15 |
13.6710 EUR |
1,259.5091 ETC |
13.6180 EUR |
13.4670 EUR |
13.8760 EUR |
13.8090 EUR |
| 2023-06-14 |
13.8220 EUR |
928.6967 ETC |
14.1890 EUR |
13.3410 EUR |
14.1890 EUR |
13.6030 EUR |
| 2023-06-13 |
14.0880 EUR |
3,142.0320 ETC |
14.0220 EUR |
13.9570 EUR |
14.3650 EUR |
14.0560 EUR |
| 2023-06-12 |
13.9070 EUR |
1,083.5050 ETC |
14.0480 EUR |
13.7230 EUR |
14.1630 EUR |
14.0980 EUR |
| 2023-06-11 |
14.1170 EUR |
1,074.6475 ETC |
14.0580 EUR |
13.9110 EUR |
14.3400 EUR |
13.9980 EUR |
| 2023-06-10 |
13.3840 EUR |
26,262.9061 ETC |
15.6820 EUR |
12.0000 EUR |
15.7490 EUR |
13.9730 EUR |
| 2023-06-09 |
15.8000 EUR |
776.5839 ETC |
15.7030 EUR |
15.6160 EUR |
15.9020 EUR |
15.7700 EUR |
| 2023-06-08 |
15.7760 EUR |
319.4453 ETC |
15.8160 EUR |
15.6580 EUR |
15.8470 EUR |
15.7730 EUR |
| 2023-06-07 |
15.9240 EUR |
431.2811 ETC |
16.3910 EUR |
15.6450 EUR |
16.3910 EUR |
15.7620 EUR |
| 2023-06-06 |
16.0610 EUR |
2,301.7123 ETC |
15.8970 EUR |
15.8440 EUR |
16.5180 EUR |
16.4420 EUR |
| 2023-06-05 |
15.9970 EUR |
4,192.9626 ETC |
16.9440 EUR |
15.5020 EUR |
16.9440 EUR |
15.7070 EUR |
| 2023-06-04 |
17.0080 EUR |
579.9490 ETC |
16.9550 EUR |
16.9200 EUR |
17.1680 EUR |
17.1400 EUR |
| 2023-06-03 |
16.9440 EUR |
181.3645 ETC |
16.8520 EUR |
16.8510 EUR |
17.0530 EUR |
16.9360 EUR |
| 2023-06-02 |
16.7660 EUR |
885.8675 ETC |
16.5460 EUR |
16.5040 EUR |
16.9440 EUR |
16.9430 EUR |
| 2023-06-01 |
16.6320 EUR |
588.4726 ETC |
16.8600 EUR |
16.5000 EUR |
16.8600 EUR |
16.5680 EUR |
| 2023-05-31 |
16.8110 EUR |
1,092.1493 ETC |
17.0400 EUR |
16.7080 EUR |
17.0570 EUR |
16.7600 EUR |
| 2023-05-30 |
17.1010 EUR |
1,833.4348 ETC |
17.0770 EUR |
16.9840 EUR |
17.1850 EUR |
17.0380 EUR |
| 2023-05-29 |
17.1330 EUR |
375.6428 ETC |
17.3010 EUR |
17.0210 EUR |
17.3080 EUR |
17.1390 EUR |
| 2023-05-28 |
17.0240 EUR |
2,708.2262 ETC |
16.9150 EUR |
16.9150 EUR |
17.0870 EUR |
17.0270 EUR |
| 2023-05-27 |
16.7420 EUR |
1,387.6776 ETC |
16.7160 EUR |
16.7160 EUR |
16.8730 EUR |
16.8730 EUR |
| 2023-05-26 |
16.5580 EUR |
1,210.5440 ETC |
16.4830 EUR |
16.4570 EUR |
17.0140 EUR |
16.8370 EUR |
| 2023-05-25 |
16.4590 EUR |
594.4792 ETC |
16.3810 EUR |
16.1850 EUR |
16.6040 EUR |
16.5280 EUR |
| 2023-05-24 |
16.5660 EUR |
1,239.1622 ETC |
16.9480 EUR |
16.3660 EUR |
16.9980 EUR |
16.5960 EUR |
| 2023-05-23 |
16.9800 EUR |
1,155.1133 ETC |
16.8730 EUR |
16.8730 EUR |
17.1200 EUR |
17.0160 EUR |
| 2023-05-22 |
16.6910 EUR |
749.1971 ETC |
16.5320 EUR |
16.3750 EUR |
17.0950 EUR |
16.9280 EUR |
| 2023-05-21 |
16.6950 EUR |
412.7706 ETC |
16.9200 EUR |
16.5320 EUR |
16.9930 EUR |
16.6150 EUR |
| 2023-05-20 |
16.8670 EUR |
634.9301 ETC |
16.9260 EUR |
16.8320 EUR |
17.0230 EUR |
16.9370 EUR |
| 2023-05-19 |
16.9910 EUR |
537.0880 ETC |
17.0210 EUR |
16.8910 EUR |
17.0340 EUR |
16.9240 EUR |
| 2023-05-18 |
17.1260 EUR |
1,809.8362 ETC |
17.0820 EUR |
16.6390 EUR |
17.2450 EUR |
17.2200 EUR |
| 2023-05-17 |
17.0450 EUR |
1,553.1528 ETC |
16.7920 EUR |
16.7920 EUR |
17.2120 EUR |
17.1210 EUR |
| 2023-05-16 |
16.7350 EUR |
246.7981 ETC |
16.7760 EUR |
16.6760 EUR |
16.8370 EUR |
16.8110 EUR |
| 2023-05-15 |
16.8060 EUR |
1,273.6437 ETC |
16.6810 EUR |
16.5190 EUR |
16.9680 EUR |
16.9090 EUR |