Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
32.2880 EUR |
2,527.4682 ETC |
31.9950 EUR |
31.5670 EUR |
32.9980 EUR |
32.2890 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 |
| 2024-10-31 |
17.6240 EUR |
4,737.5429 ETC |
17.8420 EUR |
16.9850 EUR |
17.8420 EUR |
16.9990 EUR |
| 2024-10-30 |
18.0560 EUR |
1,145.3556 ETC |
17.7720 EUR |
17.6800 EUR |
18.2100 EUR |
17.9260 EUR |
| 2024-10-29 |
17.7730 EUR |
1,431.0640 ETC |
17.5190 EUR |
17.5190 EUR |
18.0240 EUR |
17.8950 EUR |
| 2024-10-28 |
17.2050 EUR |
1,443.7710 ETC |
17.0220 EUR |
16.8190 EUR |
17.6100 EUR |
17.6100 EUR |
| 2024-10-27 |
16.8770 EUR |
671.6395 ETC |
16.7760 EUR |
16.7240 EUR |
17.1430 EUR |
17.0030 EUR |
| 2024-10-26 |
17.1190 EUR |
15,124.0831 ETC |
16.8640 EUR |
16.7330 EUR |
17.1380 EUR |
16.8670 EUR |
| 2024-10-25 |
17.6290 EUR |
1,096.7401 ETC |
17.3400 EUR |
17.1730 EUR |
17.9420 EUR |
17.5840 EUR |
| 2024-10-24 |
17.3260 EUR |
436.3810 ETC |
17.2610 EUR |
17.0950 EUR |
17.5100 EUR |
17.5100 EUR |
| 2024-10-23 |
17.2330 EUR |
1,136.2388 ETC |
17.5400 EUR |
16.8620 EUR |
17.5400 EUR |
17.1940 EUR |
| 2024-10-22 |
17.6700 EUR |
819.5746 ETC |
17.8450 EUR |
17.4550 EUR |
17.9930 EUR |
17.5700 EUR |
| 2024-10-21 |
18.1470 EUR |
1,020.7724 ETC |
18.5390 EUR |
17.9100 EUR |
18.5430 EUR |
18.0970 EUR |
| 2024-10-20 |
18.2840 EUR |
488.4438 ETC |
18.2980 EUR |
18.0210 EUR |
18.6410 EUR |
18.1380 EUR |
| 2024-10-19 |
17.8720 EUR |
336.6751 ETC |
17.8350 EUR |
17.7040 EUR |
18.2420 EUR |
18.2200 EUR |
| 2024-10-18 |
17.7120 EUR |
1,488.9845 ETC |
17.6390 EUR |
17.4980 EUR |
17.8450 EUR |
17.7180 EUR |
| 2024-10-17 |
17.6260 EUR |
1,293.2899 ETC |
17.9020 EUR |
17.3200 EUR |
17.9230 EUR |
17.5150 EUR |
| 2024-10-16 |
17.8240 EUR |
935.4847 ETC |
17.8310 EUR |
17.6210 EUR |
18.1320 EUR |
17.9470 EUR |
| 2024-10-15 |
17.5770 EUR |
2,205.4276 ETC |
17.9140 EUR |
17.2100 EUR |
18.0450 EUR |
17.7230 EUR |