Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-07 |
18.7200 EUR |
849.5047 ETC |
19.3920 EUR |
18.4010 EUR |
19.3920 EUR |
18.5680 EUR |
| 2024-07-06 |
19.1030 EUR |
4,137.2907 ETC |
18.6740 EUR |
18.6380 EUR |
19.5080 EUR |
19.4380 EUR |
| 2024-07-05 |
18.2370 EUR |
10,946.7874 ETC |
19.1510 EUR |
16.8300 EUR |
19.1510 EUR |
18.6920 EUR |
| 2024-07-04 |
20.1160 EUR |
2,754.6294 ETC |
20.6700 EUR |
19.5500 EUR |
20.6700 EUR |
19.8210 EUR |
| 2024-07-03 |
20.9620 EUR |
3,815.4183 ETC |
21.6440 EUR |
20.6570 EUR |
21.6440 EUR |
20.8690 EUR |
| 2024-07-02 |
21.6000 EUR |
516.4393 ETC |
21.6070 EUR |
21.4100 EUR |
21.7670 EUR |
21.6020 EUR |
| 2024-07-01 |
22.0270 EUR |
2,920.2737 ETC |
21.9670 EUR |
21.7500 EUR |
22.3100 EUR |
21.7500 EUR |
| 2024-06-30 |
21.9350 EUR |
3,849.5028 ETC |
21.5200 EUR |
21.2000 EUR |
22.1300 EUR |
22.1300 EUR |
| 2024-06-29 |
21.9820 EUR |
58.0744 ETC |
22.0520 EUR |
21.6100 EUR |
22.0650 EUR |
21.6570 EUR |
| 2024-06-28 |
22.3580 EUR |
206.1244 ETC |
22.6620 EUR |
22.0770 EUR |
22.7650 EUR |
22.1680 EUR |
| 2024-06-27 |
21.9900 EUR |
1,071.7436 ETC |
21.9090 EUR |
21.6060 EUR |
22.7260 EUR |
22.3960 EUR |
| 2024-06-26 |
22.0250 EUR |
234.7530 ETC |
21.9680 EUR |
21.8100 EUR |
22.3810 EUR |
22.3810 EUR |
| 2024-06-25 |
21.9950 EUR |
357.6657 ETC |
21.4790 EUR |
21.4790 EUR |
22.1630 EUR |
21.8890 EUR |
| 2024-06-24 |
20.9390 EUR |
1,747.3309 ETC |
21.2220 EUR |
20.2200 EUR |
21.4270 EUR |
20.9870 EUR |
| 2024-06-23 |
21.5500 EUR |
45.7607 ETC |
21.7940 EUR |
21.1800 EUR |
21.7940 EUR |
21.4420 EUR |
| 2024-06-22 |
21.8640 EUR |
346.0268 ETC |
22.0740 EUR |
21.8040 EUR |
22.0740 EUR |
21.8560 EUR |
| 2024-06-21 |
22.0840 EUR |
1,457.1691 ETC |
22.3660 EUR |
21.6800 EUR |
22.5320 EUR |
22.0550 EUR |
| 2024-06-20 |
22.8280 EUR |
3,945.6462 ETC |
22.2880 EUR |
22.2880 EUR |
23.0860 EUR |
22.5140 EUR |
| 2024-06-19 |
22.1510 EUR |
1,342.2295 ETC |
21.3910 EUR |
21.3910 EUR |
22.4600 EUR |
22.2660 EUR |
| 2024-06-18 |
21.0430 EUR |
8,033.8979 ETC |
22.1790 EUR |
20.0000 EUR |
22.1790 EUR |
21.3250 EUR |
| 2024-06-17 |
22.6930 EUR |
4,651.6915 ETC |
23.7610 EUR |
21.9400 EUR |
23.7610 EUR |
22.5560 EUR |
| 2024-06-16 |
23.7420 EUR |
336.8622 ETC |
23.8280 EUR |
23.6330 EUR |
23.8960 EUR |
23.7800 EUR |
| 2024-06-15 |
23.7450 EUR |
5,843.5701 ETC |
23.5030 EUR |
23.4410 EUR |
23.9170 EUR |
23.8390 EUR |
| 2024-06-14 |
23.2580 EUR |
6,720.7785 ETC |
23.5530 EUR |
22.5900 EUR |
24.0100 EUR |
22.9820 EUR |
| 2024-06-13 |
23.6460 EUR |
900.4222 ETC |
23.9300 EUR |
23.3820 EUR |
23.9300 EUR |
23.5760 EUR |
| 2024-06-12 |
24.4900 EUR |
2,977.7134 ETC |
23.8840 EUR |
23.7120 EUR |
24.6200 EUR |
24.1930 EUR |
| 2024-06-11 |
24.1930 EUR |
2,660.5236 ETC |
24.6330 EUR |
23.3820 EUR |
24.6330 EUR |
23.8760 EUR |
| 2024-06-10 |
24.9430 EUR |
4,936.3315 ETC |
24.9500 EUR |
24.4980 EUR |
25.2110 EUR |
24.6730 EUR |
| 2024-06-09 |
24.9580 EUR |
452.4133 ETC |
24.8960 EUR |
24.8390 EUR |
25.0360 EUR |
24.9670 EUR |
| 2024-06-08 |
24.8640 EUR |
557.1912 ETC |
25.0560 EUR |
24.5110 EUR |
25.1730 EUR |
24.8610 EUR |
| 2024-06-07 |
24.5240 EUR |
7,999.1623 ETC |
26.6510 EUR |
23.3110 EUR |
27.1200 EUR |
25.1390 EUR |
| 2024-06-06 |
26.9240 EUR |
548.3757 ETC |
27.2640 EUR |
26.5000 EUR |
27.2670 EUR |
26.6900 EUR |
| 2024-06-05 |
27.1730 EUR |
1,954.2656 ETC |
27.2420 EUR |
26.9480 EUR |
27.5430 EUR |
27.4150 EUR |
| 2024-06-04 |
26.7590 EUR |
3,965.9188 ETC |
26.2370 EUR |
25.8450 EUR |
27.4980 EUR |
27.1840 EUR |
| 2024-06-03 |
26.7640 EUR |
1,936.1157 ETC |
26.3870 EUR |
26.2900 EUR |
27.1090 EUR |
26.3430 EUR |
| 2024-06-02 |
26.8180 EUR |
623.4763 ETC |
27.2910 EUR |
26.3410 EUR |
27.4090 EUR |
26.5130 EUR |
| 2024-06-01 |
27.2960 EUR |
117.1171 ETC |
27.2310 EUR |
27.1500 EUR |
27.4180 EUR |
27.2410 EUR |
| 2024-05-31 |
27.3220 EUR |
783.1946 ETC |
27.5330 EUR |
26.9030 EUR |
28.0000 EUR |
27.5240 EUR |
| 2024-05-30 |
27.5350 EUR |
684.3917 ETC |
28.2380 EUR |
27.0450 EUR |
28.3110 EUR |
27.6240 EUR |
| 2024-05-29 |
28.2220 EUR |
1,969.7259 ETC |
28.8140 EUR |
27.9100 EUR |
29.0310 EUR |
28.1550 EUR |
| 2024-05-28 |
28.7570 EUR |
1,425.3828 ETC |
29.0790 EUR |
28.2100 EUR |
29.2740 EUR |
29.1420 EUR |
| 2024-05-27 |
29.5050 EUR |
836.7982 ETC |
29.1960 EUR |
29.0950 EUR |
30.0370 EUR |
29.3010 EUR |
| 2024-05-26 |
29.3360 EUR |
927.2492 ETC |
29.1740 EUR |
29.1030 EUR |
30.1340 EUR |
29.5030 EUR |
| 2024-05-25 |
29.0740 EUR |
904.4474 ETC |
29.3630 EUR |
28.9300 EUR |
29.7100 EUR |
29.0470 EUR |
| 2024-05-24 |
29.5640 EUR |
1,699.0565 ETC |
29.9570 EUR |
28.6480 EUR |
31.3000 EUR |
29.3240 EUR |
| 2024-05-23 |
29.8830 EUR |
11,784.0532 ETC |
28.3300 EUR |
28.2680 EUR |
31.6090 EUR |
30.5150 EUR |
| 2024-05-22 |
28.6200 EUR |
5,421.5805 ETC |
29.0890 EUR |
27.4460 EUR |
29.2510 EUR |
28.1600 EUR |
| 2024-05-21 |
28.9980 EUR |
7,715.1446 ETC |
29.6910 EUR |
28.3900 EUR |
30.1660 EUR |
29.1740 EUR |
| 2024-05-20 |
28.0370 EUR |
3,184.9371 ETC |
25.3800 EUR |
25.3140 EUR |
30.3110 EUR |
29.7970 EUR |
| 2024-05-19 |
25.6580 EUR |
1,034.0200 ETC |
26.3740 EUR |
25.2100 EUR |
26.5370 EUR |
25.5140 EUR |