Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
26.5050 EUR |
665.3028 ETC |
26.0870 EUR |
26.0870 EUR |
26.7390 EUR |
26.2230 EUR |
| 2024-05-17 |
25.9000 EUR |
585.2869 ETC |
25.0970 EUR |
25.0970 EUR |
26.4100 EUR |
25.9790 EUR |
| 2024-05-16 |
24.9050 EUR |
1,997.3691 ETC |
24.7700 EUR |
24.6300 EUR |
25.2870 EUR |
24.9410 EUR |
| 2024-05-15 |
23.9040 EUR |
3,506.2405 ETC |
23.5230 EUR |
23.5230 EUR |
24.9480 EUR |
24.8530 EUR |
| 2024-05-14 |
23.7420 EUR |
3,467.6464 ETC |
24.4060 EUR |
23.4830 EUR |
24.4060 EUR |
23.6050 EUR |
| 2024-05-13 |
24.5360 EUR |
7,209.4851 ETC |
24.4620 EUR |
23.5130 EUR |
24.9370 EUR |
24.5420 EUR |
| 2024-05-12 |
24.7100 EUR |
255.7140 ETC |
24.7630 EUR |
24.5300 EUR |
24.9580 EUR |
24.5300 EUR |
| 2024-05-11 |
24.6530 EUR |
1,161.9051 ETC |
24.5630 EUR |
24.4100 EUR |
24.8730 EUR |
24.5580 EUR |
| 2024-05-10 |
25.0920 EUR |
1,581.5633 ETC |
25.5920 EUR |
24.4100 EUR |
25.7300 EUR |
24.4100 EUR |
| 2024-05-09 |
25.2780 EUR |
500.9204 ETC |
25.3080 EUR |
25.0770 EUR |
25.6310 EUR |
25.5170 EUR |
| 2024-05-08 |
25.9940 EUR |
1,662.2250 ETC |
25.1900 EUR |
24.7460 EUR |
27.2500 EUR |
25.0190 EUR |
| 2024-05-07 |
25.2170 EUR |
1,600.6368 ETC |
25.0100 EUR |
25.0100 EUR |
25.8380 EUR |
25.7660 EUR |
| 2024-05-06 |
25.9400 EUR |
1,304.5434 ETC |
25.6750 EUR |
25.1790 EUR |
26.8630 EUR |
25.1910 EUR |
| 2024-05-05 |
25.4680 EUR |
403.3800 ETC |
25.0100 EUR |
24.6110 EUR |
25.8400 EUR |
25.7660 EUR |
| 2024-05-04 |
25.1680 EUR |
824.3411 ETC |
25.0370 EUR |
25.0150 EUR |
25.5100 EUR |
25.1070 EUR |
| 2024-05-03 |
24.6200 EUR |
2,176.4227 ETC |
23.8930 EUR |
23.7890 EUR |
25.4100 EUR |
25.2730 EUR |
| 2024-05-02 |
23.7110 EUR |
5,070.4026 ETC |
23.7900 EUR |
23.3390 EUR |
24.1530 EUR |
24.1530 EUR |
| 2024-05-01 |
23.2020 EUR |
7,036.9513 ETC |
23.8280 EUR |
22.5000 EUR |
23.9190 EUR |
23.6460 EUR |
| 2024-04-30 |
23.9860 EUR |
5,832.2338 ETC |
25.6850 EUR |
23.2880 EUR |
26.0100 EUR |
23.7090 EUR |
| 2024-04-29 |
25.4780 EUR |
4,033.5400 ETC |
26.4910 EUR |
25.1020 EUR |
26.4910 EUR |
25.7110 EUR |
| 2024-04-28 |
27.3040 EUR |
1,130.9791 ETC |
26.0740 EUR |
25.9830 EUR |
28.0430 EUR |
26.0500 EUR |
| 2024-04-27 |
25.3550 EUR |
923.0334 ETC |
25.5280 EUR |
24.7020 EUR |
26.3410 EUR |
25.8310 EUR |
| 2024-04-26 |
25.6150 EUR |
1,813.2682 ETC |
24.6210 EUR |
24.3830 EUR |
26.0900 EUR |
25.9180 EUR |
| 2024-04-25 |
24.3290 EUR |
2,573.9396 ETC |
24.6550 EUR |
24.0910 EUR |
24.9100 EUR |
24.9100 EUR |
| 2024-04-24 |
25.4690 EUR |
3,148.2257 ETC |
26.3890 EUR |
24.3410 EUR |
26.5540 EUR |
24.5360 EUR |
| 2024-04-23 |
26.3490 EUR |
690.2962 ETC |
26.6790 EUR |
26.1110 EUR |
26.7320 EUR |
26.3950 EUR |
| 2024-04-22 |
26.4490 EUR |
3,064.0136 ETC |
25.9040 EUR |
25.8150 EUR |
26.7760 EUR |
26.6500 EUR |
| 2024-04-21 |
25.9790 EUR |
578.5570 ETC |
26.1420 EUR |
25.4470 EUR |
26.4820 EUR |
26.0620 EUR |
| 2024-04-20 |
25.1020 EUR |
1,433.7162 ETC |
24.5390 EUR |
24.4600 EUR |
26.5020 EUR |
26.2450 EUR |
| 2024-04-19 |
24.6230 EUR |
2,018.2105 ETC |
24.5210 EUR |
22.7280 EUR |
24.9990 EUR |
24.8760 EUR |
| 2024-04-18 |
24.1210 EUR |
513.0391 ETC |
23.5440 EUR |
23.4020 EUR |
24.8140 EUR |
24.6840 EUR |
| 2024-04-17 |
24.4250 EUR |
2,122.5451 ETC |
24.5760 EUR |
23.1990 EUR |
25.0040 EUR |
24.0490 EUR |
| 2024-04-16 |
24.6430 EUR |
2,486.4972 ETC |
24.8510 EUR |
23.6340 EUR |
25.3280 EUR |
24.4940 EUR |
| 2024-04-15 |
25.8420 EUR |
3,941.9540 ETC |
25.4300 EUR |
24.0680 EUR |
26.5760 EUR |
24.6230 EUR |
| 2024-04-14 |
24.7020 EUR |
11,144.3925 ETC |
24.0000 EUR |
23.5290 EUR |
25.2450 EUR |
24.3260 EUR |
| 2024-04-13 |
25.6890 EUR |
19,202.9769 ETC |
27.8930 EUR |
21.7000 EUR |
28.1630 EUR |
23.5750 EUR |
| 2024-04-12 |
28.4780 EUR |
20,224.3005 ETC |
31.5000 EUR |
25.8200 EUR |
31.7500 EUR |
27.7410 EUR |
| 2024-04-11 |
31.5660 EUR |
4,400.4589 ETC |
31.2240 EUR |
31.0860 EUR |
32.2310 EUR |
31.6580 EUR |
| 2024-04-10 |
30.3190 EUR |
4,901.9402 ETC |
30.1990 EUR |
29.2640 EUR |
31.2350 EUR |
31.2350 EUR |
| 2024-04-09 |
30.9050 EUR |
4,960.6567 ETC |
32.9100 EUR |
30.1350 EUR |
32.9990 EUR |
30.3460 EUR |
| 2024-04-08 |
32.6410 EUR |
5,955.5178 ETC |
31.1300 EUR |
30.6440 EUR |
33.1550 EUR |
32.8260 EUR |
| 2024-04-07 |
31.4190 EUR |
1,257.6273 ETC |
31.1100 EUR |
30.7100 EUR |
32.0560 EUR |
30.9040 EUR |
| 2024-04-06 |
30.5240 EUR |
909.3591 ETC |
30.5380 EUR |
30.3040 EUR |
30.8580 EUR |
30.4760 EUR |
| 2024-04-05 |
30.4200 EUR |
2,214.4269 ETC |
30.3130 EUR |
29.3100 EUR |
31.3860 EUR |
31.2040 EUR |
| 2024-04-04 |
29.7590 EUR |
2,835.6698 ETC |
28.4780 EUR |
28.0110 EUR |
30.6760 EUR |
30.2080 EUR |
| 2024-04-03 |
28.1300 EUR |
1,964.6878 ETC |
27.9040 EUR |
27.0000 EUR |
28.6200 EUR |
28.2590 EUR |
| 2024-04-02 |
28.3770 EUR |
8,863.8589 ETC |
30.4510 EUR |
27.7520 EUR |
30.4510 EUR |
28.1970 EUR |
| 2024-04-01 |
30.9960 EUR |
1,323.6023 ETC |
31.7480 EUR |
29.6720 EUR |
32.2370 EUR |
30.4150 EUR |
| 2024-03-31 |
31.3540 EUR |
577.1599 ETC |
30.5960 EUR |
30.5960 EUR |
31.7230 EUR |
31.7170 EUR |
| 2024-03-30 |
31.2940 EUR |
1,181.0687 ETC |
31.6660 EUR |
30.5510 EUR |
32.0000 EUR |
30.5510 EUR |