Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
10.1320 EUR |
29.1985 ETC |
10.2270 EUR |
10.0740 EUR |
10.2270 EUR |
10.0980 EUR |
| 2025-12-23 |
10.3100 EUR |
555.2019 ETC |
10.4130 EUR |
10.2770 EUR |
10.4370 EUR |
10.3090 EUR |
| 2025-12-22 |
10.5300 EUR |
318.8506 ETC |
10.4510 EUR |
10.3890 EUR |
10.6000 EUR |
10.4890 EUR |
| 2025-12-21 |
10.4700 EUR |
50.4602 ETC |
10.4820 EUR |
10.3500 EUR |
10.5720 EUR |
10.3500 EUR |
| 2025-12-20 |
10.7020 EUR |
801.6537 ETC |
10.5060 EUR |
10.5060 EUR |
10.7380 EUR |
10.5390 EUR |
| 2025-12-19 |
0.0000 EUR |
0.0000 ETC |
9.9200 EUR |
9.9200 EUR |
9.9200 EUR |
9.9200 EUR |
| 2025-12-18 |
10.2730 EUR |
85.2769 ETC |
10.2770 EUR |
10.1500 EUR |
10.3120 EUR |
10.2550 EUR |
| 2025-12-17 |
10.6690 EUR |
237.8044 ETC |
10.7820 EUR |
10.5390 EUR |
10.8420 EUR |
10.5390 EUR |
| 2025-12-16 |
10.4530 EUR |
695.6792 ETC |
10.5150 EUR |
10.3290 EUR |
10.6500 EUR |
10.5290 EUR |
| 2025-12-15 |
10.6220 EUR |
2,265.5820 ETC |
10.9260 EUR |
10.3260 EUR |
11.2550 EUR |
10.5320 EUR |
| 2025-12-14 |
0.0000 EUR |
0.0000 ETC |
11.2180 EUR |
11.2180 EUR |
11.2180 EUR |
11.2180 EUR |
| 2025-12-13 |
11.0610 EUR |
1.2400 ETC |
11.0760 EUR |
11.0580 EUR |
11.0760 EUR |
11.0580 EUR |
| 2025-12-12 |
11.2700 EUR |
320.0643 ETC |
11.2740 EUR |
11.1570 EUR |
11.3380 EUR |
11.2710 EUR |
| 2025-12-11 |
11.2360 EUR |
412.9375 ETC |
11.6600 EUR |
11.1120 EUR |
11.6650 EUR |
11.1260 EUR |
| 2025-12-10 |
11.7340 EUR |
2,449.3199 ETC |
11.9440 EUR |
11.6600 EUR |
11.9440 EUR |
11.7000 EUR |
| 2025-12-09 |
12.1170 EUR |
3,960.0361 ETC |
11.4700 EUR |
11.3880 EUR |
12.2110 EUR |
12.1030 EUR |
| 2025-12-08 |
11.5610 EUR |
1,512.2108 ETC |
11.4270 EUR |
11.3550 EUR |
11.6550 EUR |
11.5830 EUR |
| 2025-12-07 |
11.4740 EUR |
1,085.2725 ETC |
11.4590 EUR |
11.0480 EUR |
11.5870 EUR |
11.4950 EUR |
| 2025-12-06 |
11.2960 EUR |
487.4746 ETC |
11.3280 EUR |
11.2840 EUR |
11.3580 EUR |
11.3450 EUR |
| 2025-12-05 |
11.5750 EUR |
1,336.9651 ETC |
11.7980 EUR |
11.4900 EUR |
11.8860 EUR |
11.5720 EUR |
| 2025-12-04 |
11.9900 EUR |
1,335.3991 ETC |
12.1930 EUR |
11.7330 EUR |
12.1980 EUR |
11.7970 EUR |
| 2025-12-03 |
11.7080 EUR |
0.1683 ETC |
11.7080 EUR |
11.7080 EUR |
11.7080 EUR |
11.7080 EUR |
| 2025-12-02 |
11.2540 EUR |
9.8797 ETC |
11.2670 EUR |
11.1230 EUR |
11.2670 EUR |
11.1230 EUR |
| 2025-12-01 |
11.1460 EUR |
3,294.9940 ETC |
11.7910 EUR |
11.0450 EUR |
11.7910 EUR |
11.1210 EUR |
| 2025-11-30 |
11.9750 EUR |
60.9217 ETC |
11.8790 EUR |
11.8790 EUR |
12.0750 EUR |
12.0750 EUR |
| 2025-11-29 |
11.8830 EUR |
729.6986 ETC |
11.9760 EUR |
11.7780 EUR |
11.9760 EUR |
11.8250 EUR |
| 2025-11-28 |
11.9630 EUR |
1,842.7169 ETC |
11.9510 EUR |
11.7600 EUR |
12.1300 EUR |
11.8630 EUR |
| 2025-11-27 |
12.0430 EUR |
1,367.6075 ETC |
12.1880 EUR |
11.9480 EUR |
12.1880 EUR |
11.9950 EUR |
| 2025-11-26 |
12.0020 EUR |
1,369.6388 ETC |
12.1890 EUR |
11.8610 EUR |
12.1890 EUR |
12.1010 EUR |
| 2025-11-25 |
12.1150 EUR |
215.0270 ETC |
12.3130 EUR |
11.8800 EUR |
12.3160 EUR |
12.1850 EUR |
| 2025-11-24 |
11.8200 EUR |
1,413.7561 ETC |
11.7860 EUR |
11.7700 EUR |
12.0260 EUR |
11.8420 EUR |
| 2025-11-23 |
11.9290 EUR |
1,609.6733 ETC |
11.8270 EUR |
11.7800 EUR |
11.9900 EUR |
11.9180 EUR |
| 2025-11-22 |
11.7070 EUR |
1,899.9566 ETC |
11.7850 EUR |
11.5050 EUR |
11.9730 EUR |
11.6560 EUR |
| 2025-11-21 |
11.4230 EUR |
1,530.0327 ETC |
11.8370 EUR |
10.9010 EUR |
11.8370 EUR |
11.2700 EUR |
| 2025-11-20 |
11.9790 EUR |
2,286.0206 ETC |
12.2450 EUR |
11.5710 EUR |
12.5060 EUR |
11.8920 EUR |
| 2025-11-19 |
12.0650 EUR |
5,959.2760 ETC |
12.5680 EUR |
11.8380 EUR |
12.6700 EUR |
12.2620 EUR |
| 2025-11-18 |
12.1910 EUR |
143.4215 ETC |
12.3120 EUR |
12.1540 EUR |
12.4920 EUR |
12.3990 EUR |
| 2025-11-17 |
12.9080 EUR |
103.4645 ETC |
12.8090 EUR |
12.8000 EUR |
12.9230 EUR |
12.9220 EUR |
| 2025-11-16 |
12.6320 EUR |
1,707.2899 ETC |
13.1450 EUR |
12.3010 EUR |
13.1810 EUR |
12.6580 EUR |
| 2025-11-15 |
13.0830 EUR |
195.8323 ETC |
12.7220 EUR |
12.7220 EUR |
13.3760 EUR |
13.2100 EUR |
| 2025-11-14 |
12.7430 EUR |
2,620.0002 ETC |
12.9490 EUR |
12.4440 EUR |
12.9870 EUR |
12.6550 EUR |
| 2025-11-13 |
13.3770 EUR |
22.7723 ETC |
13.2320 EUR |
13.2320 EUR |
13.5880 EUR |
13.5880 EUR |
| 2025-11-12 |
13.6350 EUR |
174.1449 ETC |
13.4640 EUR |
13.4600 EUR |
13.7020 EUR |
13.6190 EUR |
| 2025-11-11 |
14.0170 EUR |
316.5259 ETC |
14.2870 EUR |
13.6900 EUR |
14.3930 EUR |
13.8320 EUR |
| 2025-11-10 |
14.0660 EUR |
4,317.1600 ETC |
14.0770 EUR |
13.8180 EUR |
14.4260 EUR |
13.9960 EUR |
| 2025-11-09 |
13.8770 EUR |
3,367.1606 ETC |
14.0880 EUR |
13.6600 EUR |
14.1100 EUR |
13.8140 EUR |
| 2025-11-08 |
14.7950 EUR |
4,264.0317 ETC |
15.5090 EUR |
13.9200 EUR |
15.9010 EUR |
14.0090 EUR |
| 2025-11-07 |
13.1420 EUR |
676.8184 ETC |
12.6890 EUR |
12.6890 EUR |
13.5490 EUR |
13.3170 EUR |
| 2025-11-06 |
0.0000 EUR |
0.0000 ETC |
12.7530 EUR |
12.7530 EUR |
12.7530 EUR |
12.7530 EUR |
| 2025-11-05 |
12.3360 EUR |
2,191.9828 ETC |
12.3230 EUR |
11.8750 EUR |
12.7120 EUR |
12.4680 EUR |