Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-04 |
14.6770 EUR |
870.9791 ETC |
14.7180 EUR |
14.5130 EUR |
14.7230 EUR |
14.7100 EUR |
| 2025-04-03 |
14.6080 EUR |
2,421.5402 ETC |
14.7680 EUR |
14.0620 EUR |
15.4690 EUR |
14.7070 EUR |
| 2025-04-02 |
15.3720 EUR |
7,277.6911 ETC |
15.5950 EUR |
14.9600 EUR |
15.7870 EUR |
15.3770 EUR |
| 2025-04-01 |
15.6340 EUR |
1,166.8438 ETC |
15.4890 EUR |
15.4700 EUR |
15.9540 EUR |
15.9540 EUR |
| 2025-03-31 |
15.2860 EUR |
578.5303 ETC |
15.2210 EUR |
15.0030 EUR |
15.6260 EUR |
15.5960 EUR |
| 2025-03-30 |
15.4660 EUR |
514.4883 ETC |
15.2790 EUR |
15.2170 EUR |
15.5380 EUR |
15.2170 EUR |
| 2025-03-29 |
15.5560 EUR |
1,300.6141 ETC |
15.8220 EUR |
15.1260 EUR |
15.8700 EUR |
15.1840 EUR |
| 2025-03-28 |
16.0510 EUR |
1,551.8190 ETC |
16.4260 EUR |
15.6480 EUR |
16.5620 EUR |
15.7140 EUR |
| 2025-03-27 |
16.8450 EUR |
445.6752 ETC |
16.7650 EUR |
16.4290 EUR |
16.9260 EUR |
16.7010 EUR |
| 2025-03-26 |
17.2080 EUR |
211.4563 ETC |
16.9820 EUR |
16.9500 EUR |
17.2830 EUR |
17.0270 EUR |
| 2025-03-25 |
16.8930 EUR |
396.6399 ETC |
17.0210 EUR |
16.7320 EUR |
17.2830 EUR |
17.2830 EUR |
| 2025-03-24 |
16.8400 EUR |
287.0885 ETC |
16.5070 EUR |
16.5070 EUR |
17.0250 EUR |
16.8690 EUR |
| 2025-03-23 |
16.3430 EUR |
588.9741 ETC |
16.3080 EUR |
16.2660 EUR |
16.4560 EUR |
16.4060 EUR |
| 2025-03-22 |
16.5520 EUR |
366.9562 ETC |
16.4280 EUR |
16.4280 EUR |
16.6130 EUR |
16.5640 EUR |
| 2025-03-21 |
16.3300 EUR |
74.1409 ETC |
16.4780 EUR |
16.2360 EUR |
16.4780 EUR |
16.3040 EUR |
| 2025-03-20 |
16.7100 EUR |
666.2901 ETC |
16.9190 EUR |
16.2100 EUR |
16.9190 EUR |
16.4370 EUR |
| 2025-03-19 |
16.8190 EUR |
1,345.7124 ETC |
16.1730 EUR |
16.1730 EUR |
17.0390 EUR |
17.0040 EUR |
| 2025-03-18 |
16.1330 EUR |
2,058.7391 ETC |
16.3200 EUR |
15.7960 EUR |
16.3310 EUR |
15.9750 EUR |
| 2025-03-17 |
16.3860 EUR |
999.9907 ETC |
16.2760 EUR |
16.2230 EUR |
16.4670 EUR |
16.4350 EUR |
| 2025-03-16 |
16.0500 EUR |
284.0757 ETC |
16.4290 EUR |
15.8070 EUR |
16.5890 EUR |
16.2190 EUR |
| 2025-03-15 |
16.5560 EUR |
241.1134 ETC |
16.6200 EUR |
16.4460 EUR |
16.7000 EUR |
16.5840 EUR |
| 2025-03-14 |
16.7280 EUR |
365.8506 ETC |
16.4850 EUR |
16.4850 EUR |
17.0300 EUR |
16.5440 EUR |
| 2025-03-13 |
16.4330 EUR |
257.8206 ETC |
16.5100 EUR |
16.1760 EUR |
16.7020 EUR |
16.4680 EUR |
| 2025-03-12 |
16.2210 EUR |
545.8193 ETC |
16.3930 EUR |
15.8910 EUR |
16.4740 EUR |
16.4110 EUR |
| 2025-03-11 |
15.5820 EUR |
1,361.3025 ETC |
15.5020 EUR |
14.7360 EUR |
16.4240 EUR |
16.3320 EUR |
| 2025-03-10 |
17.0110 EUR |
4,839.1379 ETC |
16.2970 EUR |
15.8800 EUR |
17.3050 EUR |
15.8800 EUR |
| 2025-03-09 |
17.0080 EUR |
3,436.3303 ETC |
18.8780 EUR |
16.3980 EUR |
18.8780 EUR |
16.6630 EUR |
| 2025-03-08 |
18.3840 EUR |
899.4007 ETC |
18.7880 EUR |
17.9920 EUR |
18.9950 EUR |
18.7640 EUR |
| 2025-03-07 |
18.8530 EUR |
1,773.4060 ETC |
18.3410 EUR |
17.8980 EUR |
19.5160 EUR |
18.8070 EUR |
| 2025-03-06 |
19.2050 EUR |
1,299.8169 ETC |
19.3200 EUR |
18.3770 EUR |
19.7440 EUR |
18.5450 EUR |
| 2025-03-05 |
18.3210 EUR |
282.0527 ETC |
17.8370 EUR |
17.8370 EUR |
18.5790 EUR |
18.3010 EUR |
| 2025-03-04 |
17.1290 EUR |
1,295.0476 ETC |
17.8240 EUR |
16.8900 EUR |
17.8240 EUR |
17.1720 EUR |
| 2025-03-03 |
19.0840 EUR |
5,895.8805 ETC |
20.1160 EUR |
17.8180 EUR |
20.1160 EUR |
17.9640 EUR |
| 2025-03-02 |
19.3980 EUR |
2,688.6008 ETC |
18.3280 EUR |
18.2100 EUR |
20.4690 EUR |
20.2000 EUR |
| 2025-03-01 |
18.5780 EUR |
667.2660 ETC |
18.7660 EUR |
18.1970 EUR |
19.0100 EUR |
18.3400 EUR |
| 2025-02-28 |
17.8480 EUR |
2,152.6661 ETC |
17.4650 EUR |
16.9710 EUR |
18.8890 EUR |
18.8540 EUR |
| 2025-02-27 |
18.2160 EUR |
408.4166 ETC |
17.9620 EUR |
17.9620 EUR |
18.2410 EUR |
18.1480 EUR |
| 2025-02-26 |
18.0340 EUR |
402.2827 ETC |
17.9720 EUR |
17.6100 EUR |
18.2220 EUR |
17.6100 EUR |
| 2025-02-25 |
17.2380 EUR |
1,668.8154 ETC |
17.9510 EUR |
16.6140 EUR |
17.9510 EUR |
17.6400 EUR |
| 2025-02-24 |
18.8140 EUR |
2,165.6927 ETC |
19.8750 EUR |
18.5120 EUR |
19.8910 EUR |
18.6900 EUR |
| 2025-02-23 |
19.8210 EUR |
189.8984 ETC |
19.6540 EUR |
19.5750 EUR |
20.0400 EUR |
19.8350 EUR |
| 2025-02-22 |
19.4510 EUR |
621.7281 ETC |
19.3120 EUR |
19.2440 EUR |
19.8410 EUR |
19.6230 EUR |
| 2025-02-21 |
20.1180 EUR |
724.3856 ETC |
19.8060 EUR |
19.0350 EUR |
20.6480 EUR |
19.2510 EUR |
| 2025-02-20 |
20.0570 EUR |
1,382.6663 ETC |
20.2750 EUR |
19.8320 EUR |
20.6730 EUR |
19.9210 EUR |
| 2025-02-19 |
20.0160 EUR |
244.2846 ETC |
19.3200 EUR |
19.3190 EUR |
20.2810 EUR |
20.2810 EUR |
| 2025-02-18 |
19.0390 EUR |
1,749.8264 ETC |
19.8110 EUR |
18.7550 EUR |
19.8110 EUR |
19.3190 EUR |
| 2025-02-17 |
20.0070 EUR |
1,374.6602 ETC |
19.6460 EUR |
19.2890 EUR |
20.5600 EUR |
19.6250 EUR |
| 2025-02-16 |
19.6670 EUR |
253.8409 ETC |
19.8090 EUR |
19.5000 EUR |
19.8180 EUR |
19.6040 EUR |
| 2025-02-15 |
20.1500 EUR |
190.6350 ETC |
20.3510 EUR |
19.8310 EUR |
20.4150 EUR |
19.8310 EUR |
| 2025-02-14 |
20.5170 EUR |
4,136.2634 ETC |
20.3600 EUR |
20.1760 EUR |
20.8990 EUR |
20.2100 EUR |