Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-14 |
16.7000 EUR |
1,181.1910 ETC |
16.6170 EUR |
16.6150 EUR |
16.8890 EUR |
16.7040 EUR |
| 2023-05-13 |
16.7560 EUR |
456.1345 ETC |
16.7680 EUR |
16.6180 EUR |
16.8270 EUR |
16.7950 EUR |
| 2023-05-12 |
16.4760 EUR |
2,177.4306 ETC |
16.6480 EUR |
16.2510 EUR |
16.6940 EUR |
16.6940 EUR |
| 2023-05-11 |
16.8720 EUR |
2,098.8792 ETC |
17.1040 EUR |
16.3080 EUR |
17.2720 EUR |
16.5770 EUR |
| 2023-05-10 |
17.0600 EUR |
1,841.3497 ETC |
17.0720 EUR |
16.3870 EUR |
17.5800 EUR |
17.2000 EUR |
| 2023-05-09 |
17.0660 EUR |
1,238.0123 ETC |
16.6050 EUR |
16.5260 EUR |
17.4900 EUR |
17.0450 EUR |
| 2023-05-08 |
16.2400 EUR |
3,565.1664 ETC |
16.9900 EUR |
15.9610 EUR |
17.0750 EUR |
16.5250 EUR |
| 2023-05-07 |
17.2080 EUR |
263.9474 ETC |
17.2580 EUR |
17.1060 EUR |
17.3080 EUR |
17.1060 EUR |
| 2023-05-06 |
17.2760 EUR |
1,550.3213 ETC |
17.7960 EUR |
17.0630 EUR |
17.7960 EUR |
17.3530 EUR |
| 2023-05-05 |
17.6900 EUR |
872.1860 ETC |
17.5220 EUR |
17.3770 EUR |
17.8880 EUR |
17.8190 EUR |
| 2023-05-04 |
17.5520 EUR |
1,515.0795 ETC |
17.6310 EUR |
17.4100 EUR |
17.6560 EUR |
17.5190 EUR |
| 2023-05-03 |
17.3140 EUR |
212.2311 ETC |
17.5020 EUR |
17.0780 EUR |
17.8290 EUR |
17.8290 EUR |
| 2023-05-02 |
17.4510 EUR |
276.2878 ETC |
17.4330 EUR |
17.2750 EUR |
17.6130 EUR |
17.6050 EUR |
| 2023-05-01 |
17.4660 EUR |
1,818.7668 ETC |
17.7320 EUR |
17.2460 EUR |
17.7530 EUR |
17.4740 EUR |
| 2023-04-30 |
17.9090 EUR |
1,086.5406 ETC |
18.0100 EUR |
17.5510 EUR |
18.1440 EUR |
17.6770 EUR |
| 2023-04-29 |
18.0790 EUR |
477.9956 ETC |
17.9440 EUR |
17.9290 EUR |
18.1800 EUR |
17.9290 EUR |
| 2023-04-28 |
17.9380 EUR |
624.4986 ETC |
17.9930 EUR |
17.6920 EUR |
18.1070 EUR |
17.9520 EUR |
| 2023-04-27 |
17.9830 EUR |
1,320.1352 ETC |
17.7020 EUR |
17.6340 EUR |
18.1650 EUR |
18.0300 EUR |
| 2023-04-26 |
17.9320 EUR |
3,218.1230 ETC |
18.0870 EUR |
16.8500 EUR |
18.4350 EUR |
17.4830 EUR |
| 2023-04-25 |
17.8590 EUR |
922.7317 ETC |
17.5900 EUR |
17.4080 EUR |
18.2610 EUR |
18.1170 EUR |
| 2023-04-24 |
17.7240 EUR |
932.2210 ETC |
17.9510 EUR |
17.3130 EUR |
18.1850 EUR |
17.5450 EUR |
| 2023-04-23 |
17.9900 EUR |
521.5837 ETC |
18.4410 EUR |
17.6970 EUR |
18.4410 EUR |
17.9520 EUR |
| 2023-04-22 |
18.2160 EUR |
711.4938 ETC |
17.5760 EUR |
17.5760 EUR |
18.6490 EUR |
18.4620 EUR |
| 2023-04-21 |
17.7630 EUR |
2,393.6674 ETC |
18.3670 EUR |
17.4430 EUR |
18.4600 EUR |
17.4880 EUR |
| 2023-04-20 |
18.5130 EUR |
2,973.7004 ETC |
18.7170 EUR |
18.1230 EUR |
18.9150 EUR |
18.2850 EUR |
| 2023-04-19 |
18.6900 EUR |
4,735.4452 ETC |
19.8250 EUR |
18.2140 EUR |
19.8320 EUR |
18.5950 EUR |
| 2023-04-18 |
19.9700 EUR |
1,879.5268 ETC |
19.8790 EUR |
19.5930 EUR |
20.2770 EUR |
19.8200 EUR |
| 2023-04-17 |
19.8960 EUR |
880.5707 ETC |
20.2590 EUR |
19.7050 EUR |
20.2590 EUR |
19.8630 EUR |
| 2023-04-16 |
20.1950 EUR |
1,752.0488 ETC |
20.2170 EUR |
19.9000 EUR |
20.4180 EUR |
20.2900 EUR |
| 2023-04-15 |
20.2390 EUR |
1,169.9201 ETC |
20.2860 EUR |
19.9780 EUR |
20.3930 EUR |
20.1160 EUR |
| 2023-04-14 |
20.4610 EUR |
5,395.5145 ETC |
20.3470 EUR |
19.9260 EUR |
20.8800 EUR |
20.4870 EUR |
| 2023-04-13 |
20.2570 EUR |
2,040.6383 ETC |
20.1230 EUR |
19.7480 EUR |
20.6700 EUR |
20.3080 EUR |
| 2023-04-12 |
19.8950 EUR |
4,569.7162 ETC |
19.8430 EUR |
18.9470 EUR |
20.6350 EUR |
20.1120 EUR |
| 2023-04-11 |
19.5420 EUR |
4,916.3984 ETC |
19.2580 EUR |
19.1510 EUR |
20.3430 EUR |
19.8680 EUR |
| 2023-04-10 |
19.0000 EUR |
957.6638 ETC |
18.7970 EUR |
18.7000 EUR |
19.2740 EUR |
19.2340 EUR |
| 2023-04-09 |
18.7160 EUR |
283.0316 ETC |
18.7020 EUR |
18.5640 EUR |
18.9090 EUR |
18.9090 EUR |
| 2023-04-08 |
18.7510 EUR |
1,295.6536 ETC |
18.7100 EUR |
18.6600 EUR |
18.8870 EUR |
18.6640 EUR |
| 2023-04-07 |
18.6760 EUR |
1,431.0687 ETC |
18.9070 EUR |
18.4980 EUR |
19.0280 EUR |
18.7780 EUR |
| 2023-04-06 |
19.0540 EUR |
2,610.6704 ETC |
19.2680 EUR |
18.8920 EUR |
19.2680 EUR |
18.9550 EUR |
| 2023-04-05 |
19.3130 EUR |
3,312.6298 ETC |
19.3760 EUR |
18.9310 EUR |
19.6400 EUR |
19.3670 EUR |
| 2023-04-04 |
19.3580 EUR |
3,210.9394 ETC |
19.0670 EUR |
18.7600 EUR |
19.7320 EUR |
19.2740 EUR |
| 2023-04-03 |
18.7500 EUR |
1,467.8534 ETC |
18.7340 EUR |
18.3100 EUR |
19.1460 EUR |
18.9710 EUR |
| 2023-04-02 |
19.0880 EUR |
1,163.5145 ETC |
19.6330 EUR |
18.6820 EUR |
19.6330 EUR |
18.7970 EUR |
| 2023-04-01 |
19.4730 EUR |
1,207.6872 ETC |
19.1660 EUR |
18.9440 EUR |
19.9290 EUR |
19.7480 EUR |
| 2023-03-31 |
18.8990 EUR |
3,278.5030 ETC |
18.6440 EUR |
18.4020 EUR |
19.1810 EUR |
19.1800 EUR |
| 2023-03-30 |
18.6810 EUR |
1,241.9334 ETC |
19.0560 EUR |
18.4350 EUR |
19.1930 EUR |
18.5020 EUR |
| 2023-03-29 |
19.0200 EUR |
2,103.0814 ETC |
18.5390 EUR |
18.5390 EUR |
19.3700 EUR |
19.0070 EUR |
| 2023-03-28 |
18.3950 EUR |
1,842.6843 ETC |
18.1990 EUR |
18.1910 EUR |
18.6680 EUR |
18.5520 EUR |
| 2023-03-27 |
18.1500 EUR |
1,785.8281 ETC |
18.8800 EUR |
17.7320 EUR |
18.8800 EUR |
18.1930 EUR |
| 2023-03-26 |
18.8710 EUR |
1,805.9424 ETC |
18.6110 EUR |
18.6110 EUR |
19.0290 EUR |
18.8580 EUR |