Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-27 |
19.5600 EUR |
485.1164 ETC |
19.4850 EUR |
19.1730 EUR |
19.9140 EUR |
19.7500 EUR |
| 2025-07-26 |
19.5580 EUR |
1,396.1381 ETC |
19.4290 EUR |
19.3430 EUR |
19.8380 EUR |
19.5630 EUR |
| 2025-07-25 |
18.9670 EUR |
5,315.8294 ETC |
18.8490 EUR |
18.4370 EUR |
19.4190 EUR |
19.2640 EUR |
| 2025-07-24 |
19.1790 EUR |
1,880.5948 ETC |
19.5160 EUR |
18.2000 EUR |
19.7950 EUR |
19.2810 EUR |
| 2025-07-23 |
19.3010 EUR |
3,398.1530 ETC |
20.6900 EUR |
18.6350 EUR |
20.6940 EUR |
18.9340 EUR |
| 2025-07-22 |
20.0540 EUR |
6,965.8529 ETC |
20.5570 EUR |
19.7330 EUR |
21.1310 EUR |
20.2790 EUR |
| 2025-07-21 |
20.9880 EUR |
9,930.4098 ETC |
20.9830 EUR |
20.4270 EUR |
21.3160 EUR |
20.7020 EUR |
| 2025-07-20 |
21.4470 EUR |
7,771.6940 ETC |
20.9410 EUR |
20.6490 EUR |
21.9500 EUR |
21.3790 EUR |
| 2025-07-19 |
21.0980 EUR |
13,807.7109 ETC |
19.8490 EUR |
19.3930 EUR |
22.2290 EUR |
20.1070 EUR |
| 2025-07-18 |
20.3110 EUR |
18,478.3904 ETC |
17.4280 EUR |
17.4280 EUR |
21.4740 EUR |
20.2010 EUR |
| 2025-07-17 |
16.9310 EUR |
5,548.5539 ETC |
17.0920 EUR |
16.6610 EUR |
17.4400 EUR |
17.2100 EUR |
| 2025-07-16 |
16.8270 EUR |
2,839.1881 ETC |
16.4360 EUR |
16.4220 EUR |
17.1360 EUR |
16.7300 EUR |
| 2025-07-15 |
15.6450 EUR |
1,679.6757 ETC |
15.8940 EUR |
15.2500 EUR |
15.8940 EUR |
15.2820 EUR |
| 2025-07-14 |
16.1680 EUR |
1,670.5825 ETC |
15.7510 EUR |
15.7510 EUR |
16.3510 EUR |
16.1840 EUR |
| 2025-07-13 |
15.5700 EUR |
1,080.7129 ETC |
15.3680 EUR |
15.3680 EUR |
15.7410 EUR |
15.7260 EUR |
| 2025-07-12 |
15.5180 EUR |
1,165.1570 ETC |
15.5230 EUR |
15.1330 EUR |
15.7470 EUR |
15.3820 EUR |
| 2025-07-11 |
15.8930 EUR |
1,511.6777 ETC |
15.7580 EUR |
15.5960 EUR |
16.1080 EUR |
15.9490 EUR |
| 2025-07-10 |
15.1830 EUR |
5,377.1748 ETC |
15.0490 EUR |
14.9760 EUR |
15.8050 EUR |
15.7860 EUR |
| 2025-07-09 |
14.7310 EUR |
1,593.1407 ETC |
14.4530 EUR |
14.3900 EUR |
14.8560 EUR |
14.8140 EUR |
| 2025-07-08 |
14.4040 EUR |
2,763.3519 ETC |
14.2170 EUR |
13.9670 EUR |
14.5440 EUR |
14.4100 EUR |
| 2025-07-07 |
14.1360 EUR |
281.0839 ETC |
14.1450 EUR |
14.0220 EUR |
14.2470 EUR |
14.0750 EUR |
| 2025-07-06 |
14.1370 EUR |
350.6758 ETC |
13.9020 EUR |
13.8330 EUR |
14.3080 EUR |
14.3080 EUR |
| 2025-07-05 |
13.8490 EUR |
197.4161 ETC |
13.9110 EUR |
13.8060 EUR |
13.9510 EUR |
13.8310 EUR |
| 2025-07-04 |
14.1460 EUR |
608.5901 ETC |
14.4220 EUR |
14.0660 EUR |
14.4220 EUR |
14.1160 EUR |
| 2025-07-03 |
14.5950 EUR |
721.4238 ETC |
14.4040 EUR |
14.3700 EUR |
14.7070 EUR |
14.4630 EUR |
| 2025-07-02 |
13.7220 EUR |
878.3931 ETC |
13.4510 EUR |
13.4380 EUR |
13.8510 EUR |
13.8390 EUR |
| 2025-07-01 |
13.8390 EUR |
3,213.0166 ETC |
14.0910 EUR |
13.4540 EUR |
14.1170 EUR |
13.4540 EUR |
| 2025-06-30 |
14.2070 EUR |
265.5622 ETC |
14.3770 EUR |
14.1310 EUR |
14.3770 EUR |
14.1440 EUR |
| 2025-06-29 |
14.1460 EUR |
504.7221 ETC |
13.8770 EUR |
13.8550 EUR |
14.5790 EUR |
14.5790 EUR |
| 2025-06-28 |
13.7900 EUR |
22.6245 ETC |
13.8380 EUR |
13.7490 EUR |
13.8380 EUR |
13.8270 EUR |
| 2025-06-27 |
13.7690 EUR |
355.6800 ETC |
13.7820 EUR |
13.6020 EUR |
13.9450 EUR |
13.7190 EUR |
| 2025-06-26 |
14.0370 EUR |
417.3339 ETC |
13.9580 EUR |
13.8220 EUR |
14.1630 EUR |
13.8360 EUR |
| 2025-06-25 |
14.1000 EUR |
599.5749 ETC |
14.1630 EUR |
13.8730 EUR |
14.2200 EUR |
13.8730 EUR |
| 2025-06-24 |
14.1380 EUR |
6,530.7932 ETC |
14.2200 EUR |
14.0110 EUR |
14.2490 EUR |
14.0380 EUR |
| 2025-06-23 |
13.4500 EUR |
4,699.7030 ETC |
13.2810 EUR |
13.1410 EUR |
14.2010 EUR |
14.2010 EUR |
| 2025-06-22 |
13.4530 EUR |
1,884.3019 ETC |
13.5360 EUR |
13.3540 EUR |
13.5810 EUR |
13.3700 EUR |
| 2025-06-21 |
14.0180 EUR |
479.0091 ETC |
14.0330 EUR |
13.8150 EUR |
14.0860 EUR |
13.8210 EUR |
| 2025-06-20 |
14.3800 EUR |
894.2843 ETC |
14.3660 EUR |
14.2590 EUR |
14.6480 EUR |
14.3040 EUR |
| 2025-06-19 |
14.4700 EUR |
926.7117 ETC |
14.4140 EUR |
14.3160 EUR |
14.5740 EUR |
14.3160 EUR |
| 2025-06-18 |
14.4370 EUR |
1,804.2927 ETC |
14.3030 EUR |
14.3030 EUR |
14.4560 EUR |
14.3810 EUR |
| 2025-06-17 |
14.5340 EUR |
742.1595 ETC |
14.5500 EUR |
14.4220 EUR |
14.8040 EUR |
14.4220 EUR |
| 2025-06-16 |
14.6900 EUR |
538.9726 ETC |
14.4550 EUR |
14.2850 EUR |
14.8740 EUR |
14.8730 EUR |
| 2025-06-15 |
14.4030 EUR |
2,769.3674 ETC |
14.4170 EUR |
14.3020 EUR |
14.5520 EUR |
14.3870 EUR |
| 2025-06-14 |
14.5060 EUR |
630.2533 ETC |
14.6240 EUR |
14.3040 EUR |
14.6240 EUR |
14.3040 EUR |
| 2025-06-13 |
14.2190 EUR |
4,158.8897 ETC |
14.4940 EUR |
13.8660 EUR |
14.5240 EUR |
14.4270 EUR |
| 2025-06-12 |
15.4010 EUR |
590.9524 ETC |
15.7120 EUR |
15.0680 EUR |
15.7120 EUR |
15.2790 EUR |
| 2025-06-11 |
16.0770 EUR |
1,693.6586 ETC |
16.3210 EUR |
15.6110 EUR |
16.3210 EUR |
15.6900 EUR |
| 2025-06-10 |
15.6440 EUR |
196.8503 ETC |
15.6520 EUR |
15.4470 EUR |
15.8450 EUR |
15.5370 EUR |
| 2025-06-09 |
14.8210 EUR |
261.4231 ETC |
14.8580 EUR |
14.5740 EUR |
15.1060 EUR |
15.1060 EUR |
| 2025-06-08 |
14.9380 EUR |
2,489.6644 ETC |
15.0070 EUR |
14.7820 EUR |
15.0460 EUR |
14.9930 EUR |