Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-26 |
17.6650 EUR |
277.2282 ETC |
17.8660 EUR |
17.4100 EUR |
17.9890 EUR |
17.4680 EUR |
| 2024-08-25 |
17.9790 EUR |
327.5468 ETC |
18.2110 EUR |
17.7560 EUR |
18.2110 EUR |
17.9930 EUR |
| 2024-08-24 |
18.4810 EUR |
242.6309 ETC |
18.3740 EUR |
18.2450 EUR |
18.7330 EUR |
18.6550 EUR |
| 2024-08-23 |
17.9510 EUR |
453.7840 ETC |
17.5590 EUR |
17.5590 EUR |
18.4100 EUR |
18.4100 EUR |
| 2024-08-22 |
17.5160 EUR |
2,616.4330 ETC |
17.4740 EUR |
17.4520 EUR |
17.6100 EUR |
17.4690 EUR |
| 2024-08-21 |
17.3230 EUR |
4,289.2152 ETC |
16.9800 EUR |
16.9720 EUR |
17.5340 EUR |
17.5190 EUR |
| 2024-08-20 |
17.1730 EUR |
352.5150 ETC |
17.2650 EUR |
16.8270 EUR |
17.4410 EUR |
17.0010 EUR |
| 2024-08-19 |
17.0400 EUR |
133.4241 ETC |
16.8700 EUR |
16.8700 EUR |
17.1520 EUR |
17.1470 EUR |
| 2024-08-18 |
17.1400 EUR |
397.7409 ETC |
17.0730 EUR |
17.0730 EUR |
17.3750 EUR |
17.1100 EUR |
| 2024-08-17 |
17.0230 EUR |
110.8640 ETC |
16.9200 EUR |
16.9200 EUR |
17.1040 EUR |
16.9750 EUR |
| 2024-08-16 |
16.9550 EUR |
369.0793 ETC |
16.9810 EUR |
16.7120 EUR |
17.1770 EUR |
17.0730 EUR |
| 2024-08-15 |
16.8990 EUR |
614.4265 ETC |
17.1260 EUR |
16.7290 EUR |
17.4220 EUR |
16.8330 EUR |
| 2024-08-14 |
17.2510 EUR |
350.6165 ETC |
17.5060 EUR |
16.8310 EUR |
17.5060 EUR |
17.0090 EUR |
| 2024-08-13 |
17.2600 EUR |
347.2033 ETC |
17.5140 EUR |
17.1890 EUR |
17.6100 EUR |
17.3310 EUR |
| 2024-08-12 |
17.3140 EUR |
2,038.9592 ETC |
16.8620 EUR |
16.7390 EUR |
17.5440 EUR |
17.5400 EUR |
| 2024-08-11 |
17.4610 EUR |
457.1545 ETC |
17.8310 EUR |
16.8620 EUR |
18.0730 EUR |
16.8620 EUR |
| 2024-08-10 |
17.7470 EUR |
19,786.9155 ETC |
17.9440 EUR |
17.7110 EUR |
17.9440 EUR |
17.7390 EUR |
| 2024-08-09 |
17.7310 EUR |
1,104.2474 ETC |
18.1390 EUR |
17.3580 EUR |
18.1390 EUR |
17.7510 EUR |
| 2024-08-08 |
17.6100 EUR |
2,226.4703 ETC |
16.4570 EUR |
16.4570 EUR |
18.3600 EUR |
18.2130 EUR |
| 2024-08-07 |
16.6860 EUR |
2,253.9443 ETC |
16.6260 EUR |
16.3640 EUR |
16.9630 EUR |
16.6690 EUR |
| 2024-08-06 |
16.6920 EUR |
2,144.4089 ETC |
16.3180 EUR |
16.3180 EUR |
17.0280 EUR |
16.7260 EUR |
| 2024-08-05 |
15.3480 EUR |
29,727.6229 ETC |
17.3080 EUR |
14.4110 EUR |
17.3810 EUR |
16.3800 EUR |
| 2024-08-04 |
17.3720 EUR |
3,161.9432 ETC |
18.0380 EUR |
16.8230 EUR |
18.1970 EUR |
17.6100 EUR |
| 2024-08-03 |
18.4560 EUR |
340.1953 ETC |
18.5760 EUR |
17.9780 EUR |
18.8990 EUR |
18.0110 EUR |
| 2024-08-02 |
18.9010 EUR |
942.3196 ETC |
19.8550 EUR |
18.3830 EUR |
19.8550 EUR |
18.7680 EUR |
| 2024-08-01 |
19.7130 EUR |
1,961.3890 ETC |
20.2960 EUR |
18.9830 EUR |
20.3810 EUR |
19.3570 EUR |
| 2024-07-31 |
20.6610 EUR |
7,036.6691 ETC |
20.5470 EUR |
20.0010 EUR |
20.7550 EUR |
20.2100 EUR |
| 2024-07-30 |
20.8840 EUR |
490.5446 ETC |
20.9810 EUR |
20.3750 EUR |
21.2060 EUR |
20.5330 EUR |
| 2024-07-29 |
21.3120 EUR |
1,286.6907 ETC |
20.8890 EUR |
20.8890 EUR |
21.6870 EUR |
21.1620 EUR |
| 2024-07-28 |
20.8140 EUR |
372.8935 ETC |
20.9140 EUR |
20.6630 EUR |
20.9930 EUR |
20.7580 EUR |
| 2024-07-27 |
21.1300 EUR |
307.9511 ETC |
21.0630 EUR |
20.8100 EUR |
21.4100 EUR |
21.3260 EUR |
| 2024-07-26 |
20.8540 EUR |
390.0950 ETC |
20.4240 EUR |
20.4240 EUR |
21.1030 EUR |
21.0950 EUR |
| 2024-07-25 |
20.2780 EUR |
1,628.6900 ETC |
20.8600 EUR |
19.7030 EUR |
20.8600 EUR |
20.2020 EUR |
| 2024-07-24 |
21.5050 EUR |
1,975.7288 ETC |
21.8820 EUR |
20.8860 EUR |
21.8850 EUR |
21.1380 EUR |
| 2024-07-23 |
22.4430 EUR |
2,639.0293 ETC |
21.6250 EUR |
21.6010 EUR |
23.0100 EUR |
22.1120 EUR |
| 2024-07-22 |
21.4200 EUR |
2,313.2895 ETC |
21.9960 EUR |
21.2800 EUR |
21.9960 EUR |
21.6400 EUR |
| 2024-07-21 |
21.7040 EUR |
789.9573 ETC |
22.0110 EUR |
21.0740 EUR |
22.2910 EUR |
22.2910 EUR |
| 2024-07-20 |
21.7510 EUR |
932.9814 ETC |
21.7330 EUR |
21.5450 EUR |
22.1960 EUR |
22.1190 EUR |
| 2024-07-19 |
21.2340 EUR |
15,404.2884 ETC |
20.9020 EUR |
20.7080 EUR |
21.7200 EUR |
21.7200 EUR |
| 2024-07-18 |
21.2420 EUR |
606.2872 ETC |
21.0930 EUR |
20.6600 EUR |
21.3990 EUR |
21.1230 EUR |
| 2024-07-17 |
21.4700 EUR |
1,612.8388 ETC |
21.7580 EUR |
20.9600 EUR |
21.8260 EUR |
21.0820 EUR |
| 2024-07-16 |
21.4310 EUR |
839.9560 ETC |
21.8230 EUR |
20.9150 EUR |
21.9400 EUR |
21.6050 EUR |
| 2024-07-15 |
21.3730 EUR |
1,384.7408 ETC |
20.9990 EUR |
20.9150 EUR |
21.9840 EUR |
21.9680 EUR |
| 2024-07-14 |
20.5170 EUR |
586.0461 ETC |
20.4930 EUR |
20.4020 EUR |
20.8460 EUR |
20.8460 EUR |
| 2024-07-13 |
20.1080 EUR |
92.8578 ETC |
19.7000 EUR |
19.7000 EUR |
20.5100 EUR |
20.5100 EUR |
| 2024-07-12 |
19.1870 EUR |
5,429.2306 ETC |
19.0650 EUR |
19.0520 EUR |
19.9100 EUR |
19.5060 EUR |
| 2024-07-11 |
19.5490 EUR |
1,177.6977 ETC |
19.4090 EUR |
19.1370 EUR |
19.8150 EUR |
19.2240 EUR |
| 2024-07-10 |
19.4880 EUR |
680.0248 ETC |
18.9500 EUR |
18.9500 EUR |
19.5560 EUR |
19.2730 EUR |
| 2024-07-09 |
19.1790 EUR |
375.7112 ETC |
18.9500 EUR |
18.8700 EUR |
19.4100 EUR |
19.0410 EUR |
| 2024-07-08 |
18.6150 EUR |
6,069.8940 ETC |
18.1760 EUR |
17.5470 EUR |
19.4600 EUR |
18.8810 EUR |