Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-25 |
18.8530 EUR |
502.2777 ETC |
18.8900 EUR |
18.2000 EUR |
19.1760 EUR |
18.5840 EUR |
| 2023-03-24 |
18.7530 EUR |
1,232.6893 ETC |
19.2000 EUR |
18.3930 EUR |
19.2370 EUR |
18.7620 EUR |
| 2023-03-23 |
19.1150 EUR |
3,767.7157 ETC |
18.6430 EUR |
18.6430 EUR |
19.5980 EUR |
19.1380 EUR |
| 2023-03-22 |
18.8370 EUR |
2,064.2437 ETC |
19.4830 EUR |
17.8620 EUR |
19.4830 EUR |
18.4230 EUR |
| 2023-03-21 |
19.0630 EUR |
3,636.0871 ETC |
18.6050 EUR |
18.0000 EUR |
19.6300 EUR |
19.2050 EUR |
| 2023-03-20 |
19.1170 EUR |
2,042.9633 ETC |
19.8080 EUR |
18.1990 EUR |
19.8970 EUR |
18.4320 EUR |
| 2023-03-19 |
19.8540 EUR |
2,613.4441 ETC |
19.8260 EUR |
19.5170 EUR |
20.2800 EUR |
20.0470 EUR |
| 2023-03-18 |
20.2690 EUR |
11,240.6267 ETC |
19.0220 EUR |
18.9240 EUR |
21.0330 EUR |
19.4420 EUR |
| 2023-03-17 |
18.1700 EUR |
3,732.4098 ETC |
17.5960 EUR |
17.4860 EUR |
18.6670 EUR |
18.5490 EUR |
| 2023-03-16 |
17.5380 EUR |
1,010.3056 ETC |
17.2340 EUR |
17.1640 EUR |
17.7610 EUR |
17.6250 EUR |
| 2023-03-15 |
18.2220 EUR |
5,017.2633 ETC |
18.8430 EUR |
17.0330 EUR |
19.0700 EUR |
17.4180 EUR |
| 2023-03-14 |
18.4190 EUR |
8,289.7516 ETC |
17.9530 EUR |
17.7080 EUR |
19.5030 EUR |
18.6880 EUR |
| 2023-03-13 |
18.0700 EUR |
25,338.5571 ETC |
17.4700 EUR |
17.2830 EUR |
18.6890 EUR |
17.9230 EUR |
| 2023-03-12 |
15.9930 EUR |
3,251.2908 ETC |
15.9460 EUR |
15.8060 EUR |
16.9690 EUR |
16.9690 EUR |
| 2023-03-11 |
15.8070 EUR |
5,113.4672 ETC |
16.4000 EUR |
15.4790 EUR |
16.8650 EUR |
15.9340 EUR |
| 2023-03-10 |
15.9200 EUR |
3,474.3175 ETC |
16.0200 EUR |
15.2640 EUR |
16.4650 EUR |
16.4570 EUR |
| 2023-03-09 |
16.7150 EUR |
2,502.2228 ETC |
17.2530 EUR |
15.7820 EUR |
17.5510 EUR |
16.0170 EUR |
| 2023-03-08 |
17.6190 EUR |
1,739.4388 ETC |
18.1870 EUR |
17.1400 EUR |
18.1870 EUR |
17.3310 EUR |
| 2023-03-07 |
18.0980 EUR |
5,084.3240 ETC |
18.3260 EUR |
17.8630 EUR |
18.5210 EUR |
18.0200 EUR |
| 2023-03-06 |
18.1930 EUR |
869.9500 ETC |
18.5910 EUR |
17.9620 EUR |
18.5910 EUR |
18.4050 EUR |
| 2023-03-05 |
18.8320 EUR |
1,278.7586 ETC |
18.7300 EUR |
18.7110 EUR |
19.1920 EUR |
18.7410 EUR |
| 2023-03-04 |
18.9150 EUR |
1,065.5989 ETC |
19.1870 EUR |
18.3840 EUR |
19.1920 EUR |
18.6940 EUR |
| 2023-03-03 |
18.6050 EUR |
3,958.4365 ETC |
19.9150 EUR |
17.8800 EUR |
19.9150 EUR |
18.9490 EUR |
| 2023-03-02 |
19.6890 EUR |
911.3568 ETC |
19.9440 EUR |
19.4400 EUR |
19.9810 EUR |
19.9050 EUR |
| 2023-03-01 |
19.9230 EUR |
1,165.1602 ETC |
19.6030 EUR |
19.6030 EUR |
20.1930 EUR |
19.7770 EUR |
| 2023-02-28 |
19.9070 EUR |
1,639.8691 ETC |
20.0930 EUR |
19.4890 EUR |
20.2060 EUR |
19.6940 EUR |
| 2023-02-27 |
20.0040 EUR |
1,735.9844 ETC |
20.1400 EUR |
19.6860 EUR |
20.3460 EUR |
20.0150 EUR |
| 2023-02-26 |
20.2080 EUR |
1,015.3704 ETC |
19.8100 EUR |
19.8100 EUR |
20.4350 EUR |
20.2710 EUR |
| 2023-02-25 |
19.8870 EUR |
664.6866 ETC |
20.0040 EUR |
19.3010 EUR |
20.1180 EUR |
19.8890 EUR |
| 2023-02-24 |
20.2130 EUR |
3,036.3972 ETC |
20.8680 EUR |
19.6490 EUR |
20.9610 EUR |
19.6490 EUR |
| 2023-02-23 |
20.7830 EUR |
2,801.1243 ETC |
21.1120 EUR |
20.6390 EUR |
21.2630 EUR |
20.6860 EUR |
| 2023-02-22 |
20.7430 EUR |
18,260.0552 ETC |
21.4580 EUR |
20.4370 EUR |
21.4580 EUR |
21.1430 EUR |
| 2023-02-21 |
22.0040 EUR |
5,081.0414 ETC |
21.7400 EUR |
21.1290 EUR |
22.6550 EUR |
21.2220 EUR |
| 2023-02-20 |
21.7090 EUR |
4,520.7232 ETC |
21.1870 EUR |
20.4380 EUR |
22.1770 EUR |
21.6400 EUR |