Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2017-04-04 |
2.4650 EUR |
52,889.6353 ETC |
2.4070 EUR |
2.3690 EUR |
2.5430 EUR |
2.4990 EUR |
| 2017-04-03 |
2.4670 EUR |
124,614.5922 ETC |
2.4420 EUR |
2.3170 EUR |
2.5890 EUR |
2.4120 EUR |
| 2017-04-02 |
2.4840 EUR |
154,039.1757 ETC |
2.5590 EUR |
2.3500 EUR |
2.6240 EUR |
2.4410 EUR |
| 2017-04-01 |
2.5930 EUR |
88,877.4011 ETC |
2.6250 EUR |
2.5100 EUR |
2.7500 EUR |
2.5590 EUR |
| 2017-03-31 |
2.5680 EUR |
394,327.1789 ETC |
2.6180 EUR |
2.3270 EUR |
2.7900 EUR |
2.6360 EUR |
| 2017-03-30 |
2.4000 EUR |
356,442.4208 ETC |
2.1310 EUR |
2.0850 EUR |
2.8970 EUR |
2.6200 EUR |
| 2017-03-29 |
2.1260 EUR |
155,100.9954 ETC |
2.0620 EUR |
2.0230 EUR |
2.2000 EUR |
2.1490 EUR |
| 2017-03-28 |
2.0450 EUR |
172,953.3587 ETC |
1.9400 EUR |
1.9240 EUR |
2.1450 EUR |
2.0560 EUR |
| 2017-03-27 |
2.0380 EUR |
106,923.8772 ETC |
2.1230 EUR |
1.9100 EUR |
2.1430 EUR |
1.9220 EUR |
| 2017-03-26 |
2.1090 EUR |
111,290.9859 ETC |
2.0790 EUR |
2.0410 EUR |
2.1500 EUR |
2.0710 EUR |
| 2017-03-25 |
2.1380 EUR |
87,432.0798 ETC |
2.2050 EUR |
2.0010 EUR |
2.2250 EUR |
2.0860 EUR |
| 2017-03-24 |
2.1820 EUR |
219,896.0094 ETC |
2.0700 EUR |
2.0550 EUR |
2.2620 EUR |
2.1520 EUR |
| 2017-03-23 |
2.0770 EUR |
86,364.0650 ETC |
2.1480 EUR |
2.0000 EUR |
2.1590 EUR |
2.0890 EUR |
| 2017-03-22 |
2.1340 EUR |
210,574.7344 ETC |
2.1940 EUR |
2.0150 EUR |
2.2910 EUR |
2.1190 EUR |
| 2017-03-21 |
1.9850 EUR |
365,564.3497 ETC |
1.7760 EUR |
1.7210 EUR |
2.2120 EUR |
2.2000 EUR |
| 2017-03-20 |
1.7780 EUR |
113,581.1670 ETC |
1.7380 EUR |
1.7260 EUR |
1.8340 EUR |
1.7480 EUR |
| 2017-03-19 |
1.6700 EUR |
153,502.6619 ETC |
1.5380 EUR |
1.4920 EUR |
1.8000 EUR |
1.7320 EUR |
| 2017-03-18 |
1.5550 EUR |
208,495.4022 ETC |
1.6840 EUR |
1.4400 EUR |
1.6990 EUR |
1.5020 EUR |
| 2017-03-17 |
1.7540 EUR |
282,736.0225 ETC |
1.8970 EUR |
1.5000 EUR |
2.0000 EUR |
1.6840 EUR |
| 2017-03-16 |
1.7790 EUR |
350,741.0745 ETC |
1.6740 EUR |
1.6170 EUR |
1.9490 EUR |
1.9000 EUR |
| 2017-03-15 |
1.5910 EUR |
102,704.1294 ETC |
1.5470 EUR |
1.5200 EUR |
1.6700 EUR |
1.6640 EUR |
| 2017-03-14 |
1.5810 EUR |
156,878.4319 ETC |
1.5070 EUR |
1.5000 EUR |
1.6530 EUR |
1.5250 EUR |
| 2017-03-13 |
1.4120 EUR |
289,676.3662 ETC |
1.3310 EUR |
1.2980 EUR |
1.5590 EUR |
1.5180 EUR |
| 2017-03-12 |
1.3080 EUR |
76,500.1042 ETC |
1.3000 EUR |
1.2680 EUR |
1.3380 EUR |
1.3300 EUR |
| 2017-03-11 |
1.2430 EUR |
86,941.9600 ETC |
1.2130 EUR |
1.2040 EUR |
1.3000 EUR |
1.2800 EUR |
| 2017-03-10 |
1.2340 EUR |
159,182.2058 ETC |
1.2550 EUR |
1.1400 EUR |
1.3230 EUR |
1.2100 EUR |
| 2017-03-09 |
1.2290 EUR |
52,417.9365 ETC |
1.1900 EUR |
1.1860 EUR |
1.2760 EUR |
1.2570 EUR |
| 2017-03-08 |
1.2390 EUR |
77,448.2973 ETC |
1.2900 EUR |
1.1900 EUR |
1.3040 EUR |
1.1900 EUR |
| 2017-03-07 |
1.3010 EUR |
89,016.9218 ETC |
1.3440 EUR |
1.2640 EUR |
1.3540 EUR |
1.2960 EUR |
| 2017-03-06 |
1.3390 EUR |
40,291.5554 ETC |
1.2930 EUR |
1.2930 EUR |
1.3660 EUR |
1.3440 EUR |
| 2017-03-05 |
1.3060 EUR |
74,370.0241 ETC |
1.3430 EUR |
1.2890 EUR |
1.3430 EUR |
1.3040 EUR |
| 2017-03-04 |
1.3480 EUR |
63,477.5123 ETC |
1.3510 EUR |
1.3040 EUR |
1.3800 EUR |
1.3210 EUR |
| 2017-03-03 |
1.3090 EUR |
131,558.3229 ETC |
1.2890 EUR |
1.2570 EUR |
1.3570 EUR |
1.3570 EUR |
| 2017-03-02 |
1.2890 EUR |
143,517.1374 ETC |
1.3180 EUR |
1.2520 EUR |
1.3250 EUR |
1.2970 EUR |
| 2017-03-01 |
1.2710 EUR |
226,139.4487 ETC |
1.1510 EUR |
1.1510 EUR |
1.3680 EUR |
1.3100 EUR |
| 2017-02-28 |
1.1670 EUR |
28,410.4072 ETC |
1.1660 EUR |
1.1530 EUR |
1.1800 EUR |
1.1530 EUR |
| 2017-02-27 |
1.1740 EUR |
19,528.7913 ETC |
1.1760 EUR |
1.1560 EUR |
1.1870 EUR |
1.1650 EUR |
| 2017-02-26 |
1.1650 EUR |
43,951.7754 ETC |
1.1480 EUR |
1.1290 EUR |
1.1790 EUR |
1.1760 EUR |
| 2017-02-25 |
1.1280 EUR |
30,570.4164 ETC |
1.1340 EUR |
1.1030 EUR |
1.1500 EUR |
1.1450 EUR |
| 2017-02-24 |
1.1560 EUR |
84,903.4889 ETC |
1.1640 EUR |
1.1260 EUR |
1.1790 EUR |
1.1400 EUR |
| 2017-02-23 |
1.1520 EUR |
31,711.8510 ETC |
1.1530 EUR |
1.1440 EUR |
1.1680 EUR |
1.1570 EUR |
| 2017-02-22 |
1.1690 EUR |
9,129.3781 ETC |
1.1740 EUR |
1.1460 EUR |
1.1890 EUR |
1.1520 EUR |
| 2017-02-21 |
1.1660 EUR |
65,267.0041 ETC |
1.1520 EUR |
1.1400 EUR |
1.1890 EUR |
1.1840 EUR |
| 2017-02-20 |
1.1510 EUR |
26,664.6222 ETC |
1.1460 EUR |
1.1410 EUR |
1.1680 EUR |
1.1680 EUR |
| 2017-02-19 |
1.1520 EUR |
20,883.6448 ETC |
1.1440 EUR |
1.1410 EUR |
1.1630 EUR |
1.1460 EUR |
| 2017-02-18 |
1.1490 EUR |
21,407.2334 ETC |
1.1600 EUR |
1.1410 EUR |
1.1700 EUR |
1.1530 EUR |
| 2017-02-17 |
1.1720 EUR |
20,129.8010 ETC |
1.1690 EUR |
1.1530 EUR |
1.1890 EUR |
1.1560 EUR |
| 2017-02-16 |
1.1780 EUR |
38,477.6557 ETC |
1.1910 EUR |
1.1600 EUR |
1.2000 EUR |
1.1700 EUR |
| 2017-02-15 |
1.1960 EUR |
40,321.2979 ETC |
1.1810 EUR |
1.1750 EUR |
1.2160 EUR |
1.1930 EUR |
| 2017-02-14 |
1.1660 EUR |
77,575.1711 ETC |
1.1290 EUR |
1.1290 EUR |
1.1880 EUR |
1.1750 EUR |