Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2017-09-02 |
17.4240 EUR |
191,497.3329 ETC |
18.8770 EUR |
15.9000 EUR |
19.6860 EUR |
16.9000 EUR |
| 2017-09-01 |
16.9390 EUR |
271,912.5935 ETC |
14.1820 EUR |
13.8950 EUR |
18.9990 EUR |
18.8490 EUR |
| 2017-08-31 |
13.7880 EUR |
52,542.9134 ETC |
13.3810 EUR |
13.3180 EUR |
14.2600 EUR |
14.1820 EUR |
| 2017-08-30 |
13.2700 EUR |
26,326.1393 ETC |
13.2000 EUR |
13.1200 EUR |
13.4600 EUR |
13.3810 EUR |
| 2017-08-29 |
13.1860 EUR |
27,986.8873 ETC |
13.1610 EUR |
12.8000 EUR |
13.4810 EUR |
13.2000 EUR |
| 2017-08-28 |
13.2350 EUR |
40,791.4457 ETC |
13.5050 EUR |
12.8740 EUR |
13.6600 EUR |
13.1610 EUR |
| 2017-08-27 |
13.3080 EUR |
54,014.7506 ETC |
12.8880 EUR |
12.6000 EUR |
13.7950 EUR |
13.5050 EUR |
| 2017-08-26 |
12.7940 EUR |
32,921.0534 ETC |
12.9060 EUR |
12.5480 EUR |
13.0000 EUR |
12.8880 EUR |
| 2017-08-25 |
12.9230 EUR |
31,233.8507 ETC |
12.9200 EUR |
12.6330 EUR |
13.1980 EUR |
12.9060 EUR |
| 2017-08-24 |
13.3040 EUR |
48,108.5830 ETC |
13.0520 EUR |
12.8280 EUR |
14.0000 EUR |
13.0300 EUR |
| 2017-08-23 |
13.5600 EUR |
155,103.6049 ETC |
12.4000 EUR |
12.1600 EUR |
14.2270 EUR |
13.2290 EUR |
| 2017-08-22 |
12.0610 EUR |
41,750.4374 ETC |
12.4540 EUR |
11.5100 EUR |
12.7800 EUR |
12.4000 EUR |
| 2017-08-21 |
12.3380 EUR |
71,102.7104 ETC |
11.9540 EUR |
11.8220 EUR |
12.8000 EUR |
12.6830 EUR |
| 2017-08-20 |
11.7270 EUR |
25,321.1582 ETC |
11.6200 EUR |
11.3800 EUR |
12.0500 EUR |
11.9560 EUR |
| 2017-08-19 |
11.4280 EUR |
19,114.3750 ETC |
11.4550 EUR |
11.0000 EUR |
11.8500 EUR |
11.6200 EUR |
| 2017-08-18 |
11.7010 EUR |
37,788.7625 ETC |
11.7560 EUR |
11.1000 EUR |
12.1930 EUR |
11.4320 EUR |
| 2017-08-17 |
11.8450 EUR |
42,377.7685 ETC |
12.0000 EUR |
11.2100 EUR |
12.1240 EUR |
11.7540 EUR |
| 2017-08-16 |
11.8220 EUR |
30,051.7139 ETC |
11.4400 EUR |
11.2100 EUR |
12.4390 EUR |
12.0790 EUR |
| 2017-08-15 |
11.4980 EUR |
35,738.1810 ETC |
11.9170 EUR |
11.1000 EUR |
11.9770 EUR |
11.3320 EUR |
| 2017-08-14 |
12.0640 EUR |
21,349.0611 ETC |
12.1050 EUR |
11.8000 EUR |
12.5490 EUR |
11.8350 EUR |
| 2017-08-13 |
12.1050 EUR |
37,514.7444 ETC |
12.4990 EUR |
11.7600 EUR |
12.5990 EUR |
12.0830 EUR |
| 2017-08-12 |
12.6870 EUR |
22,827.5556 ETC |
13.0390 EUR |
12.3000 EUR |
13.0700 EUR |
12.4990 EUR |
| 2017-08-11 |
12.9930 EUR |
17,098.5800 ETC |
13.0350 EUR |
12.8000 EUR |
13.2580 EUR |
12.8540 EUR |
| 2017-08-10 |
13.3260 EUR |
38,935.0827 ETC |
13.1120 EUR |
12.9730 EUR |
13.5760 EUR |
13.0350 EUR |
| 2017-08-09 |
13.5090 EUR |
63,013.1637 ETC |
13.6200 EUR |
12.9000 EUR |
14.1300 EUR |
13.1110 EUR |
| 2017-08-08 |
13.1690 EUR |
72,625.5832 ETC |
12.8480 EUR |
12.8450 EUR |
13.9800 EUR |
13.7720 EUR |
| 2017-08-07 |
12.9860 EUR |
54,875.5967 ETC |
13.0570 EUR |
12.6870 EUR |
13.2990 EUR |
12.9790 EUR |
| 2017-08-06 |
13.2180 EUR |
25,074.2504 ETC |
13.2760 EUR |
13.0000 EUR |
13.5900 EUR |
13.0510 EUR |
| 2017-08-05 |
13.0180 EUR |
68,138.3322 ETC |
12.5810 EUR |
12.3000 EUR |
13.3800 EUR |
13.2360 EUR |
| 2017-08-04 |
12.7360 EUR |
23,617.9256 ETC |
13.0000 EUR |
12.5200 EUR |
13.0280 EUR |
12.5610 EUR |
| 2017-08-03 |
12.8430 EUR |
38,128.8140 ETC |
12.2790 EUR |
12.1860 EUR |
13.0600 EUR |
12.9190 EUR |
| 2017-08-02 |
12.4600 EUR |
37,453.1415 ETC |
12.4790 EUR |
12.0260 EUR |
12.9350 EUR |
12.2750 EUR |
| 2017-08-01 |
12.2560 EUR |
87,493.9189 ETC |
11.8950 EUR |
11.7200 EUR |
13.0000 EUR |
12.3790 EUR |
| 2017-07-31 |
11.8050 EUR |
30,470.9730 ETC |
11.8010 EUR |
11.4370 EUR |
12.1050 EUR |
11.9580 EUR |
| 2017-07-30 |
12.0400 EUR |
16,851.3045 ETC |
12.3460 EUR |
11.8000 EUR |
12.3890 EUR |
11.8030 EUR |
| 2017-07-29 |
11.7230 EUR |
47,949.4319 ETC |
11.9570 EUR |
11.3270 EUR |
12.3510 EUR |
12.3460 EUR |
| 2017-07-28 |
12.1530 EUR |
70,290.9818 ETC |
12.4610 EUR |
11.8500 EUR |
12.5590 EUR |
12.0100 EUR |
| 2017-07-27 |
12.5120 EUR |
36,413.4115 ETC |
12.6780 EUR |
12.4000 EUR |
12.7490 EUR |
12.5490 EUR |
| 2017-07-26 |
12.5490 EUR |
72,562.9070 ETC |
12.6140 EUR |
12.2610 EUR |
12.9500 EUR |
12.6730 EUR |
| 2017-07-25 |
12.6830 EUR |
116,645.5862 ETC |
13.8700 EUR |
12.0000 EUR |
13.8700 EUR |
12.6640 EUR |
| 2017-07-24 |
13.8530 EUR |
25,343.1155 ETC |
13.8120 EUR |
13.5550 EUR |
13.9870 EUR |
13.8700 EUR |
| 2017-07-23 |
13.8040 EUR |
52,883.1646 ETC |
14.3280 EUR |
13.4000 EUR |
14.4300 EUR |
13.8610 EUR |
| 2017-07-22 |
14.1810 EUR |
55,151.6366 ETC |
13.7820 EUR |
13.7820 EUR |
14.5800 EUR |
14.2400 EUR |
| 2017-07-21 |
14.0800 EUR |
96,538.0420 ETC |
13.8990 EUR |
13.4990 EUR |
15.0000 EUR |
13.7130 EUR |
| 2017-07-20 |
13.5760 EUR |
99,229.1175 ETC |
12.4140 EUR |
12.3210 EUR |
13.9720 EUR |
13.8990 EUR |
| 2017-07-19 |
13.3860 EUR |
64,651.0359 ETC |
13.7630 EUR |
12.3260 EUR |
14.0630 EUR |
12.4140 EUR |
| 2017-07-18 |
13.5510 EUR |
174,573.5580 ETC |
13.1600 EUR |
12.6850 EUR |
14.2170 EUR |
13.7630 EUR |
| 2017-07-17 |
12.9880 EUR |
118,675.9119 ETC |
12.1790 EUR |
12.1090 EUR |
13.6840 EUR |
13.1500 EUR |
| 2017-07-16 |
12.0930 EUR |
293,473.1908 ETC |
12.8270 EUR |
11.2000 EUR |
13.2890 EUR |
12.1790 EUR |
| 2017-07-15 |
13.3270 EUR |
199,146.6005 ETC |
14.9480 EUR |
12.5100 EUR |
14.9480 EUR |
12.6530 EUR |