Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-13 |
20.2330 EUR |
925.0986 ETC |
20.5600 EUR |
20.0660 EUR |
20.6460 EUR |
20.1760 EUR |
| 2025-02-12 |
19.7970 EUR |
2,878.7217 ETC |
19.5020 EUR |
19.2390 EUR |
20.8240 EUR |
20.5610 EUR |
| 2025-02-11 |
19.9980 EUR |
2,089.2080 ETC |
20.1350 EUR |
19.1930 EUR |
20.6840 EUR |
19.6090 EUR |
| 2025-02-10 |
19.8730 EUR |
2,593.6908 ETC |
19.7100 EUR |
19.0980 EUR |
20.1700 EUR |
19.9900 EUR |
| 2025-02-09 |
19.6540 EUR |
1,583.9916 ETC |
19.5910 EUR |
18.9270 EUR |
19.8570 EUR |
18.9270 EUR |
| 2025-02-08 |
19.2690 EUR |
1,093.3921 ETC |
19.1300 EUR |
19.0300 EUR |
19.5370 EUR |
19.5370 EUR |
| 2025-02-07 |
19.5580 EUR |
1,699.1572 ETC |
18.9800 EUR |
18.7090 EUR |
20.0830 EUR |
18.7760 EUR |
| 2025-02-06 |
19.4600 EUR |
1,356.0008 ETC |
19.9880 EUR |
18.9520 EUR |
20.3780 EUR |
19.1020 EUR |
| 2025-02-05 |
20.2910 EUR |
1,482.6441 ETC |
19.9470 EUR |
19.6280 EUR |
20.6090 EUR |
19.8570 EUR |
| 2025-02-04 |
20.5650 EUR |
8,068.1509 ETC |
21.4370 EUR |
19.4420 EUR |
21.6500 EUR |
19.9980 EUR |
| 2025-02-03 |
18.9530 EUR |
18,913.9659 ETC |
21.3810 EUR |
16.5970 EUR |
21.4630 EUR |
21.0950 EUR |
| 2025-02-02 |
23.2990 EUR |
5,655.3082 ETC |
24.3590 EUR |
21.8000 EUR |
24.4590 EUR |
22.3000 EUR |
| 2025-02-01 |
25.3880 EUR |
819.8123 ETC |
25.8590 EUR |
24.9010 EUR |
26.4970 EUR |
25.0100 EUR |
| 2025-01-31 |
25.8670 EUR |
2,392.8017 ETC |
25.3870 EUR |
25.0540 EUR |
26.6970 EUR |
26.2540 EUR |
| 2025-01-30 |
25.2860 EUR |
1,931.5298 ETC |
24.5240 EUR |
24.4590 EUR |
25.5720 EUR |
25.4610 EUR |
| 2025-01-29 |
24.5950 EUR |
1,194.5635 ETC |
23.9060 EUR |
23.8500 EUR |
24.9340 EUR |
24.7990 EUR |
| 2025-01-28 |
24.5720 EUR |
1,252.1616 ETC |
25.0770 EUR |
24.4480 EUR |
25.1030 EUR |
24.4480 EUR |
| 2025-01-27 |
24.1300 EUR |
35,558.8676 ETC |
24.9190 EUR |
23.5000 EUR |
25.3650 EUR |
23.9800 EUR |
| 2025-01-26 |
25.6330 EUR |
8,041.6366 ETC |
25.7000 EUR |
25.5090 EUR |
25.8560 EUR |
25.6000 EUR |
| 2025-01-25 |
25.5380 EUR |
7,226.1380 ETC |
26.1590 EUR |
25.4190 EUR |
26.2050 EUR |
25.5700 EUR |
| 2025-01-24 |
26.6340 EUR |
5,306.5630 ETC |
28.0000 EUR |
26.0710 EUR |
28.1200 EUR |
26.0710 EUR |
| 2025-01-23 |
26.2230 EUR |
1,677.3939 ETC |
25.8000 EUR |
25.7250 EUR |
27.2100 EUR |
27.2100 EUR |
| 2025-01-22 |
26.0340 EUR |
13,761.6407 ETC |
26.2310 EUR |
25.4410 EUR |
26.5620 EUR |
25.6960 EUR |
| 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 |