Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
24.6180 EUR |
9,075.4111 ETC |
25.9290 EUR |
22.6000 EUR |
26.5760 EUR |
25.7600 EUR |
| 2024-12-19 |
26.8310 EUR |
9,111.7650 ETC |
28.3620 EUR |
25.0840 EUR |
28.6920 EUR |
26.0050 EUR |
| 2024-12-18 |
29.1940 EUR |
8,657.8096 ETC |
30.8280 EUR |
28.2000 EUR |
30.8280 EUR |
28.5820 EUR |
| 2024-12-17 |
31.4870 EUR |
8,062.4779 ETC |
31.5100 EUR |
30.7790 EUR |
32.3970 EUR |
31.2210 EUR |
| 2024-12-16 |
31.8060 EUR |
5,161.7610 ETC |
32.1360 EUR |
30.6000 EUR |
33.0000 EUR |
32.0280 EUR |
| 2024-12-15 |
31.2600 EUR |
2,916.4201 ETC |
30.9250 EUR |
30.8860 EUR |
31.7560 EUR |
31.4860 EUR |
| 2024-12-14 |
31.3510 EUR |
1,819.0800 ETC |
32.2990 EUR |
30.3290 EUR |
32.5390 EUR |
30.4150 EUR |
| 2024-12-13 |
32.4140 EUR |
2,019.5058 ETC |
32.3270 EUR |
31.6700 EUR |
33.2000 EUR |
32.4770 EUR |
| 2024-12-12 |
32.7020 EUR |
7,210.7542 ETC |
31.8460 EUR |
31.8260 EUR |
33.5500 EUR |
32.4350 EUR |
| 2024-12-11 |
30.9230 EUR |
5,740.9632 ETC |
28.8190 EUR |
27.5570 EUR |
32.4410 EUR |
32.3310 EUR |
| 2024-12-10 |
28.8030 EUR |
23,022.5202 ETC |
29.7690 EUR |
26.6670 EUR |
30.5690 EUR |
28.7670 EUR |
| 2024-12-09 |
31.2770 EUR |
15,715.6850 ETC |
34.5190 EUR |
26.7840 EUR |
34.5190 EUR |
29.1970 EUR |
| 2024-12-08 |
34.5640 EUR |
2,530.2522 ETC |
35.4130 EUR |
33.9800 EUR |
35.4740 EUR |
34.6640 EUR |
| 2024-12-07 |
35.5070 EUR |
4,906.2104 ETC |
36.4640 EUR |
34.9560 EUR |
36.4640 EUR |
35.3500 EUR |
| 2024-12-06 |
34.8190 EUR |
37,593.8936 ETC |
33.7170 EUR |
32.3740 EUR |
37.9310 EUR |
37.2730 EUR |
| 2024-12-05 |
35.2440 EUR |
12,832.3998 ETC |
36.1070 EUR |
33.8000 EUR |
38.1310 EUR |
34.4360 EUR |
| 2024-12-04 |
36.3210 EUR |
27,807.4681 ETC |
33.4220 EUR |
32.9170 EUR |
38.5000 EUR |
38.4750 EUR |
| 2024-12-03 |
31.3130 EUR |
6,285.2923 ETC |
31.9950 EUR |
29.5090 EUR |
32.9980 EUR |
31.7710 EUR |
| 2024-12-02 |
31.4790 EUR |
7,749.9675 ETC |
31.6540 EUR |
29.6500 EUR |
32.7830 EUR |
30.8030 EUR |
| 2024-12-01 |
30.8260 EUR |
3,387.9122 ETC |
31.0780 EUR |
30.0300 EUR |
31.7600 EUR |
30.6700 EUR |
| 2024-11-30 |
31.2750 EUR |
2,786.8898 ETC |
30.2540 EUR |
29.9860 EUR |
32.0920 EUR |
31.2300 EUR |
| 2024-11-29 |
29.7650 EUR |
2,938.0520 ETC |
30.2670 EUR |
29.3210 EUR |
30.6770 EUR |
30.1390 EUR |
| 2024-11-28 |
30.4760 EUR |
12,926.4480 ETC |
31.2100 EUR |
29.7100 EUR |
31.7280 EUR |
30.3380 EUR |
| 2024-11-27 |
28.3070 EUR |
5,121.9566 ETC |
27.0410 EUR |
26.5620 EUR |
29.0110 EUR |
28.7490 EUR |
| 2024-11-26 |
27.0130 EUR |
7,656.0468 ETC |
28.7860 EUR |
26.0940 EUR |
28.9930 EUR |
26.6110 EUR |
| 2024-11-25 |
29.5520 EUR |
10,489.2894 ETC |
27.3570 EUR |
26.5020 EUR |
30.4550 EUR |
29.6330 EUR |
| 2024-11-24 |
27.2990 EUR |
4,135.7581 ETC |
28.5850 EUR |
25.9940 EUR |
29.2440 EUR |
26.3910 EUR |
| 2024-11-23 |
28.6400 EUR |
6,141.1786 ETC |
27.3400 EUR |
27.2730 EUR |
29.9260 EUR |
28.2090 EUR |
| 2024-11-22 |
26.7560 EUR |
3,634.5339 ETC |
26.2530 EUR |
25.5790 EUR |
27.4830 EUR |
26.7740 EUR |
| 2024-11-21 |
25.8400 EUR |
16,378.7420 ETC |
24.2110 EUR |
23.3870 EUR |
27.3190 EUR |
26.1110 EUR |
| 2024-11-20 |
24.4990 EUR |
4,112.0037 ETC |
24.5620 EUR |
23.6390 EUR |
25.2790 EUR |
23.9830 EUR |
| 2024-11-19 |
24.7630 EUR |
1,851.4800 ETC |
25.6160 EUR |
24.1540 EUR |
26.0410 EUR |
24.6610 EUR |
| 2024-11-18 |
24.9190 EUR |
3,922.3538 ETC |
24.4860 EUR |
24.2010 EUR |
25.8260 EUR |
24.7300 EUR |
| 2024-11-17 |
27.7160 EUR |
29,422.4633 ETC |
25.4960 EUR |
24.2880 EUR |
30.0000 EUR |
24.5050 EUR |
| 2024-11-16 |
24.8990 EUR |
10,689.7316 ETC |
21.8370 EUR |
21.7520 EUR |
27.0970 EUR |
25.6460 EUR |
| 2024-11-15 |
21.4300 EUR |
5,040.3025 ETC |
20.7730 EUR |
20.4780 EUR |
22.1820 EUR |
21.8470 EUR |
| 2024-11-14 |
21.0130 EUR |
3,803.7494 ETC |
20.9260 EUR |
20.2750 EUR |
21.5140 EUR |
21.1730 EUR |
| 2024-11-13 |
20.6940 EUR |
6,724.6500 ETC |
21.4220 EUR |
19.8250 EUR |
21.6590 EUR |
20.6630 EUR |
| 2024-11-12 |
21.4060 EUR |
6,229.7138 ETC |
22.4920 EUR |
20.1900 EUR |
22.9520 EUR |
21.1090 EUR |
| 2024-11-11 |
21.5450 EUR |
5,039.6119 ETC |
21.4750 EUR |
20.8430 EUR |
22.0650 EUR |
22.0510 EUR |
| 2024-11-10 |
21.2890 EUR |
7,280.5645 ETC |
20.1810 EUR |
19.8860 EUR |
21.8400 EUR |
21.8400 EUR |
| 2024-11-09 |
19.4020 EUR |
4,087.0082 ETC |
19.0840 EUR |
18.8070 EUR |
19.9970 EUR |
19.4910 EUR |
| 2024-11-08 |
18.6890 EUR |
1,605.1278 ETC |
18.9540 EUR |
18.5920 EUR |
19.0100 EUR |
18.6990 EUR |
| 2024-11-07 |
18.7420 EUR |
3,529.5134 ETC |
18.3960 EUR |
18.1420 EUR |
19.2780 EUR |
18.6010 EUR |
| 2024-11-06 |
17.8400 EUR |
4,897.5436 ETC |
16.7510 EUR |
16.7510 EUR |
18.0880 EUR |
18.0640 EUR |
| 2024-11-05 |
16.6210 EUR |
349.7300 ETC |
16.2470 EUR |
16.2470 EUR |
16.7480 EUR |
16.6120 EUR |
| 2024-11-04 |
16.2110 EUR |
575.1692 ETC |
16.3120 EUR |
15.9930 EUR |
16.4430 EUR |
16.0360 EUR |
| 2024-11-03 |
16.2940 EUR |
767.9823 ETC |
16.6320 EUR |
16.0750 EUR |
16.6320 EUR |
16.4920 EUR |
| 2024-11-02 |
16.7810 EUR |
265.5002 ETC |
17.1070 EUR |
16.6450 EUR |
17.1760 EUR |
16.7620 EUR |
| 2024-11-01 |
17.0590 EUR |
254.8898 ETC |
16.9110 EUR |
16.7530 EUR |
17.5100 EUR |
17.0870 EUR |