Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2017-05-24 |
12.8900 EUR |
745,011.1000 ETC |
9.4470 EUR |
9.4470 EUR |
16.4500 EUR |
16.4500 EUR |
| 2017-05-23 |
8.4970 EUR |
240,874.0412 ETC |
7.4490 EUR |
7.2470 EUR |
9.5990 EUR |
9.5990 EUR |
| 2017-05-22 |
7.5330 EUR |
363,063.1539 ETC |
7.1430 EUR |
7.0000 EUR |
8.1940 EUR |
7.4490 EUR |
| 2017-05-21 |
6.5270 EUR |
189,022.8603 ETC |
6.1350 EUR |
6.0710 EUR |
7.1430 EUR |
7.1430 EUR |
| 2017-05-20 |
6.4520 EUR |
114,972.2326 ETC |
6.5620 EUR |
6.1340 EUR |
6.8490 EUR |
6.1340 EUR |
| 2017-05-19 |
6.3970 EUR |
325,145.5118 ETC |
5.8700 EUR |
5.6820 EUR |
6.8600 EUR |
6.6670 EUR |
| 2017-05-18 |
5.7270 EUR |
180,555.8222 ETC |
5.1550 EUR |
5.1500 EUR |
5.9390 EUR |
5.8690 EUR |
| 2017-05-17 |
5.2560 EUR |
212,744.3904 ETC |
5.4750 EUR |
5.0750 EUR |
5.5330 EUR |
5.1500 EUR |
| 2017-05-16 |
5.5400 EUR |
130,223.9178 ETC |
5.7030 EUR |
5.3000 EUR |
5.7790 EUR |
5.4860 EUR |
| 2017-05-15 |
5.8370 EUR |
110,313.7738 ETC |
6.0620 EUR |
5.6300 EUR |
6.0620 EUR |
5.7100 EUR |
| 2017-05-14 |
5.9540 EUR |
153,398.5348 ETC |
5.4350 EUR |
5.4350 EUR |
6.3300 EUR |
6.0810 EUR |
| 2017-05-13 |
5.3930 EUR |
93,655.4220 ETC |
5.4640 EUR |
5.1060 EUR |
5.5590 EUR |
5.4290 EUR |
| 2017-05-12 |
5.7120 EUR |
130,057.2158 ETC |
5.7860 EUR |
5.4100 EUR |
5.9290 EUR |
5.5000 EUR |
| 2017-05-11 |
5.7590 EUR |
134,374.7679 ETC |
5.8900 EUR |
5.5150 EUR |
6.0990 EUR |
5.7440 EUR |
| 2017-05-10 |
5.9670 EUR |
305,412.9542 ETC |
5.5840 EUR |
5.3700 EUR |
6.2860 EUR |
5.8910 EUR |
| 2017-05-09 |
5.2210 EUR |
459,425.7100 ETC |
5.6600 EUR |
4.5000 EUR |
5.8000 EUR |
5.4500 EUR |
| 2017-05-08 |
5.8740 EUR |
239,511.8995 ETC |
6.1100 EUR |
5.3000 EUR |
6.1870 EUR |
5.8520 EUR |
| 2017-05-07 |
6.3090 EUR |
261,065.2413 ETC |
6.2010 EUR |
5.5000 EUR |
6.6490 EUR |
6.1870 EUR |
| 2017-05-06 |
6.2060 EUR |
130,864.1083 ETC |
6.3750 EUR |
6.0210 EUR |
6.4490 EUR |
6.2010 EUR |
| 2017-05-05 |
6.5710 EUR |
404,489.4085 ETC |
6.5950 EUR |
6.1250 EUR |
6.8500 EUR |
6.3170 EUR |
| 2017-05-04 |
6.4560 EUR |
455,846.4346 ETC |
6.0560 EUR |
6.0000 EUR |
6.8000 EUR |
6.5950 EUR |
| 2017-05-03 |
6.0150 EUR |
319,538.8194 ETC |
5.8500 EUR |
5.7170 EUR |
6.2690 EUR |
6.1290 EUR |
| 2017-05-02 |
5.8920 EUR |
256,220.3826 ETC |
5.9450 EUR |
5.4400 EUR |
6.2000 EUR |
5.8800 EUR |
| 2017-05-01 |
6.0220 EUR |
734,864.6848 ETC |
5.8020 EUR |
5.2340 EUR |
6.7810 EUR |
5.9450 EUR |
| 2017-04-30 |
5.5050 EUR |
403,476.6631 ETC |
4.9790 EUR |
4.8550 EUR |
5.9740 EUR |
5.8020 EUR |
| 2017-04-29 |
4.7840 EUR |
224,398.4220 ETC |
4.4410 EUR |
4.4050 EUR |
4.9900 EUR |
4.9790 EUR |
| 2017-04-28 |
4.4580 EUR |
247,179.5558 ETC |
4.5440 EUR |
4.2000 EUR |
4.7430 EUR |
4.4680 EUR |
| 2017-04-27 |
4.5190 EUR |
521,744.5506 ETC |
4.2280 EUR |
4.0110 EUR |
4.9000 EUR |
4.5630 EUR |
| 2017-04-26 |
4.0010 EUR |
429,205.4613 ETC |
3.6190 EUR |
3.5590 EUR |
4.2990 EUR |
4.1900 EUR |
| 2017-04-25 |
3.6440 EUR |
191,531.1260 ETC |
3.6870 EUR |
3.4590 EUR |
3.7790 EUR |
3.6290 EUR |
| 2017-04-24 |
3.5490 EUR |
362,292.6580 ETC |
3.2270 EUR |
3.2270 EUR |
3.7790 EUR |
3.6890 EUR |
| 2017-04-23 |
3.1030 EUR |
317,851.3631 ETC |
2.9300 EUR |
2.9000 EUR |
3.2200 EUR |
3.2100 EUR |
| 2017-04-22 |
2.9590 EUR |
63,976.2519 ETC |
2.9030 EUR |
2.8880 EUR |
2.9990 EUR |
2.9480 EUR |
| 2017-04-21 |
2.9430 EUR |
118,087.6967 ETC |
3.0100 EUR |
2.8600 EUR |
3.0900 EUR |
2.9050 EUR |
| 2017-04-20 |
3.0180 EUR |
259,643.1422 ETC |
2.8890 EUR |
2.8300 EUR |
3.1980 EUR |
2.9950 EUR |
| 2017-04-19 |
2.8070 EUR |
257,162.2748 ETC |
2.6570 EUR |
2.5800 EUR |
3.0290 EUR |
2.8710 EUR |
| 2017-04-18 |
2.5800 EUR |
139,307.1590 ETC |
2.4090 EUR |
2.4030 EUR |
2.6930 EUR |
2.6370 EUR |
| 2017-04-17 |
2.4380 EUR |
37,233.6796 ETC |
2.4300 EUR |
2.4030 EUR |
2.4730 EUR |
2.4080 EUR |
| 2017-04-16 |
2.4450 EUR |
20,485.0858 ETC |
2.4850 EUR |
2.4300 EUR |
2.4910 EUR |
2.4640 EUR |
| 2017-04-15 |
2.4690 EUR |
56,211.0237 ETC |
2.4830 EUR |
2.4330 EUR |
2.5000 EUR |
2.4850 EUR |
| 2017-04-14 |
2.4330 EUR |
69,608.7318 ETC |
2.4500 EUR |
2.3700 EUR |
2.5350 EUR |
2.4650 EUR |
| 2017-04-13 |
2.4620 EUR |
70,602.4055 ETC |
2.4600 EUR |
2.4050 EUR |
2.5120 EUR |
2.4390 EUR |
| 2017-04-12 |
2.4360 EUR |
38,168.5652 ETC |
2.3950 EUR |
2.3710 EUR |
2.4990 EUR |
2.4690 EUR |
| 2017-04-11 |
2.4440 EUR |
60,496.4038 ETC |
2.4560 EUR |
2.3810 EUR |
2.4700 EUR |
2.3810 EUR |
| 2017-04-10 |
2.4370 EUR |
53,500.1340 ETC |
2.5020 EUR |
2.3810 EUR |
2.5020 EUR |
2.4510 EUR |
| 2017-04-09 |
2.4990 EUR |
73,096.0718 ETC |
2.5650 EUR |
2.4200 EUR |
2.5790 EUR |
2.4900 EUR |
| 2017-04-08 |
2.5740 EUR |
85,515.9387 ETC |
2.5730 EUR |
2.4900 EUR |
2.6450 EUR |
2.5600 EUR |
| 2017-04-07 |
2.4770 EUR |
72,638.8222 ETC |
2.5240 EUR |
2.4050 EUR |
2.5900 EUR |
2.5410 EUR |
| 2017-04-06 |
2.4940 EUR |
126,663.3656 ETC |
2.5650 EUR |
2.3000 EUR |
2.6500 EUR |
2.5290 EUR |
| 2017-04-05 |
2.5370 EUR |
102,379.8749 ETC |
2.4930 EUR |
2.4600 EUR |
2.6200 EUR |
2.5610 EUR |