Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-02 |
16.8420 EUR |
2,160.2553 ETC |
16.6540 EUR |
16.6410 EUR |
17.0220 EUR |
16.8880 EUR |
| 2025-10-01 |
16.1570 EUR |
6,456.2561 ETC |
15.6620 EUR |
15.4680 EUR |
16.7940 EUR |
16.6420 EUR |
| 2025-09-30 |
15.6580 EUR |
157.8406 ETC |
15.8320 EUR |
15.5670 EUR |
15.9010 EUR |
15.6100 EUR |
| 2025-09-29 |
15.7230 EUR |
938.5261 ETC |
15.7770 EUR |
15.5200 EUR |
15.9100 EUR |
15.6790 EUR |
| 2025-09-28 |
15.4150 EUR |
99.3567 ETC |
15.5600 EUR |
15.3400 EUR |
15.5600 EUR |
15.3400 EUR |
| 2025-09-27 |
15.6050 EUR |
418.1225 ETC |
15.7000 EUR |
15.4480 EUR |
15.7000 EUR |
15.5410 EUR |
| 2025-09-26 |
15.3640 EUR |
964.0358 ETC |
15.4690 EUR |
15.2240 EUR |
15.5710 EUR |
15.5710 EUR |
| 2025-09-25 |
15.5280 EUR |
2,044.6312 ETC |
15.7750 EUR |
15.1080 EUR |
15.8500 EUR |
15.5890 EUR |
| 2025-09-24 |
16.0670 EUR |
404.7089 ETC |
15.9740 EUR |
15.7790 EUR |
16.1920 EUR |
16.0770 EUR |
| 2025-09-23 |
15.9910 EUR |
1,188.4664 ETC |
15.9160 EUR |
15.6730 EUR |
16.2000 EUR |
16.0100 EUR |
| 2025-09-22 |
15.7970 EUR |
4,709.7871 ETC |
16.8980 EUR |
15.0670 EUR |
16.8980 EUR |
15.9120 EUR |
| 2025-09-21 |
17.0050 EUR |
320.4055 ETC |
17.2720 EUR |
16.8580 EUR |
17.2910 EUR |
16.9790 EUR |
| 2025-09-20 |
17.2800 EUR |
915.3194 ETC |
17.2300 EUR |
17.1920 EUR |
17.4120 EUR |
17.2550 EUR |
| 2025-09-19 |
17.5680 EUR |
319.8911 ETC |
17.9970 EUR |
17.2340 EUR |
17.9970 EUR |
17.2340 EUR |
| 2025-09-18 |
17.7210 EUR |
2,173.6409 ETC |
17.7240 EUR |
17.5960 EUR |
17.8740 EUR |
17.8210 EUR |
| 2025-09-17 |
17.2840 EUR |
2,370.4801 ETC |
17.1980 EUR |
17.0000 EUR |
17.4190 EUR |
17.4190 EUR |
| 2025-09-16 |
17.2700 EUR |
513.2575 ETC |
17.2600 EUR |
17.1600 EUR |
17.4350 EUR |
17.2920 EUR |
| 2025-09-15 |
17.7540 EUR |
2,926.3616 ETC |
18.0410 EUR |
17.2660 EUR |
18.2290 EUR |
17.2800 EUR |
| 2025-09-14 |
18.4460 EUR |
62.4571 ETC |
18.6920 EUR |
18.3440 EUR |
18.6920 EUR |
18.3570 EUR |
| 2025-09-13 |
18.9100 EUR |
3,429.1114 ETC |
18.7020 EUR |
18.5030 EUR |
19.1520 EUR |
18.6050 EUR |
| 2025-09-12 |
18.2870 EUR |
241.5722 ETC |
18.4080 EUR |
18.1900 EUR |
18.4430 EUR |
18.3130 EUR |
| 2025-09-11 |
18.2390 EUR |
3,098.3305 ETC |
17.8440 EUR |
17.8440 EUR |
18.4560 EUR |
18.1190 EUR |
| 2025-09-10 |
17.7870 EUR |
965.5433 ETC |
17.4300 EUR |
17.4300 EUR |
18.0160 EUR |
17.7090 EUR |
| 2025-09-09 |
17.8170 EUR |
1,192.4723 ETC |
17.5890 EUR |
17.4290 EUR |
18.0000 EUR |
17.7200 EUR |
| 2025-09-08 |
17.5760 EUR |
538.0526 ETC |
17.4940 EUR |
17.4000 EUR |
17.7720 EUR |
17.6520 EUR |
| 2025-09-07 |
17.3450 EUR |
187.4186 ETC |
17.3030 EUR |
17.3030 EUR |
17.4570 EUR |
17.3540 EUR |
| 2025-09-06 |
17.3480 EUR |
122.7401 ETC |
17.4150 EUR |
17.2810 EUR |
17.4150 EUR |
17.2810 EUR |
| 2025-09-05 |
17.4300 EUR |
2,069.7438 ETC |
17.4060 EUR |
17.3190 EUR |
17.8680 EUR |
17.7110 EUR |
| 2025-09-04 |
17.4570 EUR |
846.0959 ETC |
17.7480 EUR |
17.1890 EUR |
17.7480 EUR |
17.3270 EUR |
| 2025-09-03 |
17.8350 EUR |
1,884.5837 ETC |
17.8440 EUR |
17.6960 EUR |
18.1260 EUR |
17.9320 EUR |
| 2025-09-02 |
17.7920 EUR |
1,153.5922 ETC |
17.6250 EUR |
17.5450 EUR |
17.8940 EUR |
17.8130 EUR |
| 2025-09-01 |
17.8070 EUR |
6,601.7923 ETC |
17.6600 EUR |
17.2010 EUR |
18.1600 EUR |
17.2750 EUR |
| 2025-08-31 |
18.0730 EUR |
307.8197 ETC |
18.1220 EUR |
18.0070 EUR |
18.1530 EUR |
18.0090 EUR |
| 2025-08-30 |
17.9150 EUR |
660.7770 ETC |
17.8900 EUR |
17.8000 EUR |
18.0270 EUR |
17.8380 EUR |
| 2025-08-29 |
17.9600 EUR |
1,486.6067 ETC |
18.5920 EUR |
17.7100 EUR |
18.5920 EUR |
17.9850 EUR |
| 2025-08-28 |
18.7210 EUR |
2,180.4317 ETC |
18.5080 EUR |
18.3250 EUR |
18.8460 EUR |
18.6650 EUR |
| 2025-08-27 |
18.6160 EUR |
625.6320 ETC |
18.4730 EUR |
18.4720 EUR |
18.9290 EUR |
18.6690 EUR |
| 2025-08-26 |
18.3210 EUR |
5,704.0528 ETC |
18.1130 EUR |
18.0810 EUR |
18.7410 EUR |
18.6910 EUR |
| 2025-08-25 |
18.8190 EUR |
7,226.2555 ETC |
19.5360 EUR |
18.5890 EUR |
19.8520 EUR |
18.5990 EUR |
| 2025-08-24 |
19.8750 EUR |
2,175.7416 ETC |
20.5270 EUR |
19.5780 EUR |
20.7100 EUR |
19.8850 EUR |
| 2025-08-23 |
20.4160 EUR |
1,593.4787 ETC |
20.8420 EUR |
20.1760 EUR |
21.0000 EUR |
20.4010 EUR |
| 2025-08-22 |
20.6050 EUR |
10,252.7901 ETC |
18.1080 EUR |
17.7420 EUR |
21.7000 EUR |
20.9620 EUR |
| 2025-08-21 |
18.2480 EUR |
147.1152 ETC |
18.5320 EUR |
18.1930 EUR |
18.5320 EUR |
18.4180 EUR |
| 2025-08-20 |
17.8670 EUR |
1,616.0701 ETC |
17.6840 EUR |
17.5750 EUR |
18.5900 EUR |
18.5880 EUR |
| 2025-08-19 |
18.1440 EUR |
9,418.9771 ETC |
18.4150 EUR |
17.7000 EUR |
18.4210 EUR |
17.8380 EUR |
| 2025-08-18 |
18.3930 EUR |
3,174.8575 ETC |
19.0000 EUR |
18.1160 EUR |
19.0370 EUR |
18.4340 EUR |
| 2025-08-17 |
19.3400 EUR |
396.1696 ETC |
19.1980 EUR |
19.1980 EUR |
19.4180 EUR |
19.3770 EUR |
| 2025-08-16 |
19.0060 EUR |
484.9830 ETC |
19.0690 EUR |
18.8610 EUR |
19.1510 EUR |
19.0630 EUR |
| 2025-08-15 |
19.0190 EUR |
3,114.6139 ETC |
19.0410 EUR |
18.4570 EUR |
19.4580 EUR |
18.7450 EUR |
| 2025-08-14 |
19.5520 EUR |
2,750.8769 ETC |
20.5890 EUR |
18.7640 EUR |
20.8240 EUR |
18.9910 EUR |