Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-15 |
17.5770 EUR |
2,205.4276 ETC |
17.9140 EUR |
17.2100 EUR |
18.0450 EUR |
17.7230 EUR |
| 2024-10-14 |
17.4300 EUR |
2,718.3288 ETC |
16.8160 EUR |
16.8160 EUR |
17.8480 EUR |
17.7300 EUR |
| 2024-10-13 |
16.9330 EUR |
1,399.3568 ETC |
17.0780 EUR |
16.7040 EUR |
17.1350 EUR |
16.8990 EUR |
| 2024-10-12 |
17.1570 EUR |
1,183.5020 ETC |
16.9710 EUR |
16.9630 EUR |
17.3090 EUR |
17.1620 EUR |
| 2024-10-11 |
16.9630 EUR |
1,106.0192 ETC |
16.6950 EUR |
16.6870 EUR |
17.1010 EUR |
17.0380 EUR |
| 2024-10-10 |
16.6370 EUR |
697.6805 ETC |
16.6820 EUR |
16.6050 EUR |
16.7580 EUR |
16.6120 EUR |
| 2024-10-09 |
16.6650 EUR |
359.2968 ETC |
16.8570 EUR |
16.4050 EUR |
16.8570 EUR |
16.5360 EUR |
| 2024-10-08 |
16.8240 EUR |
1,121.8217 ETC |
17.1530 EUR |
16.6100 EUR |
17.1540 EUR |
16.6810 EUR |
| 2024-10-07 |
17.2760 EUR |
847.2522 ETC |
17.2290 EUR |
16.9600 EUR |
17.4000 EUR |
17.0360 EUR |
| 2024-10-06 |
16.9950 EUR |
754.1055 ETC |
16.9220 EUR |
16.9220 EUR |
17.1300 EUR |
17.0840 EUR |
| 2024-10-05 |
17.0280 EUR |
9.8028 ETC |
17.1330 EUR |
16.9520 EUR |
17.1340 EUR |
17.0360 EUR |
| 2024-10-04 |
16.9440 EUR |
754.7357 ETC |
16.8600 EUR |
16.7270 EUR |
17.2200 EUR |
17.1610 EUR |
| 2024-10-03 |
16.4660 EUR |
1,006.4662 ETC |
16.1010 EUR |
16.1010 EUR |
16.8440 EUR |
16.7730 EUR |
| 2024-10-02 |
16.5090 EUR |
364.1018 ETC |
16.7780 EUR |
16.0380 EUR |
16.8230 EUR |
16.2860 EUR |
| 2024-10-01 |
17.0480 EUR |
1,236.2270 ETC |
17.4710 EUR |
16.3100 EUR |
17.8850 EUR |
16.5810 EUR |
| 2024-09-30 |
17.7600 EUR |
847.6486 ETC |
18.2230 EUR |
17.5250 EUR |
18.2230 EUR |
17.7920 EUR |
| 2024-09-29 |
18.3410 EUR |
196.8993 ETC |
18.5080 EUR |
18.1100 EUR |
18.5080 EUR |
18.5030 EUR |
| 2024-09-28 |
18.3550 EUR |
71.8577 ETC |
18.5100 EUR |
18.1100 EUR |
18.5340 EUR |
18.5320 EUR |
| 2024-09-27 |
18.5160 EUR |
551.0792 ETC |
18.2090 EUR |
18.2090 EUR |
18.8620 EUR |
18.6000 EUR |
| 2024-09-26 |
17.9400 EUR |
217.8533 ETC |
17.2710 EUR |
17.1100 EUR |
18.1520 EUR |
17.9560 EUR |
| 2024-09-25 |
17.4380 EUR |
743.2099 ETC |
17.3300 EUR |
17.2550 EUR |
17.6890 EUR |
17.5200 EUR |
| 2024-09-24 |
17.1410 EUR |
181.8708 ETC |
17.1520 EUR |
16.9020 EUR |
17.3190 EUR |
17.2480 EUR |
| 2024-09-23 |
17.1390 EUR |
207.3815 ETC |
16.6700 EUR |
16.6700 EUR |
17.3950 EUR |
17.3310 EUR |
| 2024-09-22 |
17.0210 EUR |
58.9269 ETC |
17.2590 EUR |
16.8000 EUR |
17.4100 EUR |
16.8360 EUR |
| 2024-09-21 |
17.2650 EUR |
177.9461 ETC |
16.9770 EUR |
16.9650 EUR |
17.3260 EUR |
17.2220 EUR |
| 2024-09-20 |
16.8620 EUR |
3,335.4849 ETC |
16.7560 EUR |
16.6600 EUR |
17.2400 EUR |
17.0230 EUR |
| 2024-09-19 |
16.9490 EUR |
655.4273 ETC |
16.5050 EUR |
16.5050 EUR |
17.1790 EUR |
16.9480 EUR |
| 2024-09-18 |
16.0070 EUR |
573.5919 ETC |
16.0840 EUR |
15.7400 EUR |
16.1610 EUR |
16.0670 EUR |
| 2024-09-17 |
16.2270 EUR |
1,335.3915 ETC |
16.0000 EUR |
15.9580 EUR |
16.3640 EUR |
16.2060 EUR |
| 2024-09-16 |
15.9490 EUR |
108.2292 ETC |
15.9290 EUR |
15.7180 EUR |
16.0700 EUR |
15.8710 EUR |
| 2024-09-15 |
16.3970 EUR |
323.3454 ETC |
16.7980 EUR |
16.3080 EUR |
16.8060 EUR |
16.3110 EUR |
| 2024-09-14 |
16.8840 EUR |
44.6650 ETC |
17.0280 EUR |
16.7180 EUR |
17.0280 EUR |
16.7180 EUR |
| 2024-09-13 |
16.6130 EUR |
218.2737 ETC |
16.7050 EUR |
16.4650 EUR |
16.9060 EUR |
16.8450 EUR |
| 2024-09-12 |
16.7640 EUR |
272.0597 ETC |
16.7730 EUR |
16.5860 EUR |
16.8850 EUR |
16.6690 EUR |
| 2024-09-11 |
16.5500 EUR |
818.7633 ETC |
16.7450 EUR |
16.3080 EUR |
16.8240 EUR |
16.8240 EUR |
| 2024-09-10 |
16.5700 EUR |
677.6389 ETC |
16.5760 EUR |
16.4390 EUR |
16.9500 EUR |
16.8730 EUR |
| 2024-09-09 |
16.4370 EUR |
3,658.1482 ETC |
16.2650 EUR |
16.1130 EUR |
16.8190 EUR |
16.7030 EUR |
| 2024-09-08 |
15.9750 EUR |
295.9037 ETC |
15.9230 EUR |
15.8720 EUR |
16.1510 EUR |
16.1510 EUR |
| 2024-09-07 |
15.8630 EUR |
103.5846 ETC |
15.6980 EUR |
15.6980 EUR |
15.9620 EUR |
15.9620 EUR |
| 2024-09-06 |
15.7310 EUR |
552.3928 ETC |
15.9450 EUR |
15.1200 EUR |
15.9950 EUR |
15.4520 EUR |
| 2024-09-05 |
15.9760 EUR |
4,459.7441 ETC |
16.1240 EUR |
15.7430 EUR |
16.1940 EUR |
15.8060 EUR |
| 2024-09-04 |
15.9580 EUR |
943.7460 ETC |
15.9500 EUR |
15.3960 EUR |
16.4830 EUR |
16.2460 EUR |
| 2024-09-03 |
16.3870 EUR |
2,944.0805 ETC |
16.4910 EUR |
16.0700 EUR |
16.4920 EUR |
16.1750 EUR |
| 2024-09-02 |
16.0850 EUR |
823.8063 ETC |
15.9640 EUR |
15.8750 EUR |
16.6040 EUR |
16.5690 EUR |
| 2024-09-01 |
16.2710 EUR |
323.7443 ETC |
16.5660 EUR |
15.9210 EUR |
16.5660 EUR |
15.9830 EUR |
| 2024-08-31 |
16.7020 EUR |
211.0887 ETC |
16.7860 EUR |
16.5140 EUR |
16.7860 EUR |
16.5510 EUR |
| 2024-08-30 |
16.4510 EUR |
1,023.6396 ETC |
16.5750 EUR |
16.2340 EUR |
16.7890 EUR |
16.7760 EUR |
| 2024-08-29 |
16.9420 EUR |
684.4677 ETC |
16.7380 EUR |
16.5980 EUR |
17.0930 EUR |
16.6530 EUR |
| 2024-08-28 |
16.6230 EUR |
1,441.8238 ETC |
16.4980 EUR |
16.3720 EUR |
17.0370 EUR |
16.6180 EUR |
| 2024-08-27 |
16.8730 EUR |
683.2882 ETC |
17.4160 EUR |
16.0360 EUR |
17.4160 EUR |
16.3180 EUR |