Identifier on Kraken: XETCZEUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-01-21 |
25.1530 EUR |
2,277.5737 ETC |
24.7590 EUR |
24.0200 EUR |
26.6350 EUR |
26.0740 EUR |
2025-01-20 |
25.6030 EUR |
4,044.5415 ETC |
24.7240 EUR |
24.1100 EUR |
27.0510 EUR |
24.9690 EUR |
2025-01-19 |
26.0750 EUR |
9,082.9810 ETC |
26.3100 EUR |
24.3700 EUR |
27.2480 EUR |
24.6890 EUR |
2025-01-18 |
26.1300 EUR |
1,465.6934 ETC |
27.4570 EUR |
25.6260 EUR |
27.6520 EUR |
25.8260 EUR |
2025-01-17 |
27.0620 EUR |
1,232.7381 ETC |
26.0390 EUR |
26.0390 EUR |
27.3580 EUR |
27.0900 EUR |
2025-01-16 |
26.0280 EUR |
2,669.5476 ETC |
26.4930 EUR |
25.3190 EUR |
26.5050 EUR |
26.2340 EUR |
2025-01-15 |
24.9520 EUR |
900.8204 ETC |
24.6730 EUR |
24.1980 EUR |
25.5820 EUR |
25.5820 EUR |
2025-01-14 |
24.4450 EUR |
891.3455 ETC |
23.9630 EUR |
23.9630 EUR |
24.7590 EUR |
24.7320 EUR |
2025-01-13 |
23.1620 EUR |
2,938.3796 ETC |
24.9330 EUR |
22.3760 EUR |
24.9330 EUR |
23.9390 EUR |
2025-01-12 |
24.8000 EUR |
545.6692 ETC |
25.0080 EUR |
24.5780 EUR |
25.1030 EUR |
25.0150 EUR |
2025-01-11 |
24.8150 EUR |
352.7702 ETC |
25.0070 EUR |
24.5930 EUR |
25.0870 EUR |
24.7280 EUR |
2025-01-10 |
24.7890 EUR |
1,078.7737 ETC |
24.1520 EUR |
24.1510 EUR |
25.2750 EUR |
25.1700 EUR |
2025-01-09 |
24.4260 EUR |
1,444.6476 ETC |
24.6000 EUR |
23.7050 EUR |
24.8530 EUR |
24.2090 EUR |
2025-01-08 |
24.5610 EUR |
3,921.8421 ETC |
25.1600 EUR |
23.5480 EUR |
25.4540 EUR |
24.3090 EUR |
2025-01-07 |
25.9870 EUR |
4,077.4315 ETC |
27.7510 EUR |
25.2100 EUR |
27.7510 EUR |
25.2470 EUR |
2025-01-06 |
27.3220 EUR |
3,372.9359 ETC |
27.3060 EUR |
26.9400 EUR |
28.1230 EUR |
27.4620 EUR |
2025-01-05 |
27.1870 EUR |
1,778.8148 ETC |
27.5030 EUR |
26.7070 EUR |
27.7210 EUR |
27.1890 EUR |
2025-01-04 |
27.6090 EUR |
1,678.9429 ETC |
27.5650 EUR |
27.1330 EUR |
27.9500 EUR |
27.3580 EUR |
2025-01-03 |
26.4330 EUR |
4,054.1814 ETC |
26.1050 EUR |
25.8930 EUR |
27.7010 EUR |
27.6190 EUR |
2025-01-02 |
25.8240 EUR |
804.5473 ETC |
25.0480 EUR |
25.0420 EUR |
26.2300 EUR |
26.0920 EUR |
2025-01-01 |
24.1520 EUR |
444.0771 ETC |
24.3000 EUR |
23.8290 EUR |
24.4970 EUR |
24.1860 EUR |
2024-12-31 |
24.6110 EUR |
774.4502 ETC |
24.3970 EUR |
23.8700 EUR |
25.0130 EUR |
24.1970 EUR |
2024-12-30 |
24.4030 EUR |
1,802.4358 ETC |
24.8560 EUR |
23.8520 EUR |
25.1500 EUR |
24.9700 EUR |
2024-12-29 |
25.0250 EUR |
158.9668 ETC |
25.3310 EUR |
24.2100 EUR |
25.5450 EUR |
24.2100 EUR |
2024-12-28 |
25.1800 EUR |
695.5843 ETC |
24.8990 EUR |
24.7780 EUR |
25.5340 EUR |
25.2630 EUR |
2024-12-27 |
25.6110 EUR |
1,070.3330 ETC |
24.7550 EUR |
24.7550 EUR |
26.0610 EUR |
25.1400 EUR |
2024-12-26 |
25.0900 EUR |
2,242.9570 ETC |
26.3210 EUR |
24.5120 EUR |
26.4140 EUR |
24.7120 EUR |
2024-12-25 |
26.4410 EUR |
623.0871 ETC |
26.8390 EUR |
25.9500 EUR |
27.1500 EUR |
26.2850 EUR |
2024-12-24 |
26.7410 EUR |
853.1200 ETC |
26.3450 EUR |
25.7100 EUR |
27.3210 EUR |
26.8120 EUR |
2024-12-23 |
25.2920 EUR |
849.7809 ETC |
24.7550 EUR |
24.5620 EUR |
25.5420 EUR |
25.4000 EUR |
2024-12-22 |
24.8480 EUR |
899.7837 ETC |
24.9710 EUR |
24.2760 EUR |
25.4050 EUR |
24.9690 EUR |
2024-12-21 |
26.5330 EUR |
1,139.4097 ETC |
26.3190 EUR |
24.8900 EUR |
27.3730 EUR |
25.3010 EUR |
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 |