Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-03-06 |
20.7250 EUR |
125,004.5856 ETC |
21.4350 EUR |
19.7310 EUR |
21.9500 EUR |
19.9070 EUR |
| 2018-03-05 |
22.6780 EUR |
301,356.5909 ETC |
23.8050 EUR |
21.1510 EUR |
24.4600 EUR |
21.3210 EUR |
| 2018-03-04 |
23.9580 EUR |
106,905.3890 ETC |
23.2020 EUR |
22.7700 EUR |
25.2280 EUR |
23.7000 EUR |
| 2018-03-03 |
23.8430 EUR |
155,653.4883 ETC |
24.7600 EUR |
22.8240 EUR |
25.7480 EUR |
23.2020 EUR |
| 2018-03-02 |
25.7490 EUR |
115,727.0639 ETC |
27.1980 EUR |
24.4020 EUR |
27.5920 EUR |
24.7600 EUR |
| 2018-03-01 |
27.0250 EUR |
64,463.5002 ETC |
27.1470 EUR |
25.7820 EUR |
28.4400 EUR |
27.2670 EUR |
| 2018-02-28 |
27.8240 EUR |
76,918.6216 ETC |
29.0190 EUR |
26.7440 EUR |
29.6600 EUR |
27.1470 EUR |
| 2018-02-27 |
29.0810 EUR |
60,778.8942 ETC |
28.7010 EUR |
28.2100 EUR |
30.1800 EUR |
29.0530 EUR |
| 2018-02-26 |
28.5750 EUR |
86,471.7969 ETC |
28.6300 EUR |
27.0950 EUR |
29.6000 EUR |
28.7000 EUR |
| 2018-02-25 |
28.3330 EUR |
84,585.2798 ETC |
29.7980 EUR |
27.4260 EUR |
30.1000 EUR |
28.6300 EUR |
| 2018-02-24 |
29.7210 EUR |
181,345.1442 ETC |
29.3640 EUR |
28.1010 EUR |
31.7000 EUR |
29.7980 EUR |
| 2018-02-23 |
28.0280 EUR |
215,426.3113 ETC |
25.4080 EUR |
24.5000 EUR |
29.9370 EUR |
29.3640 EUR |
| 2018-02-22 |
26.5150 EUR |
179,591.0195 ETC |
28.0500 EUR |
24.4500 EUR |
29.3920 EUR |
25.4080 EUR |
| 2018-02-21 |
28.6140 EUR |
257,819.5910 ETC |
29.6970 EUR |
26.7800 EUR |
31.3200 EUR |
28.0500 EUR |
| 2018-02-20 |
32.4820 EUR |
221,162.8132 ETC |
31.0190 EUR |
29.1500 EUR |
34.5000 EUR |
29.6000 EUR |
| 2018-02-19 |
30.3410 EUR |
181,673.5653 ETC |
27.8010 EUR |
26.9630 EUR |
32.0000 EUR |
31.0190 EUR |
| 2018-02-18 |
26.9230 EUR |
109,108.9298 ETC |
28.1180 EUR |
25.0410 EUR |
28.2380 EUR |
27.8010 EUR |
| 2018-02-17 |
27.9300 EUR |
60,789.3951 ETC |
28.0990 EUR |
27.3800 EUR |
28.3000 EUR |
28.1180 EUR |
| 2018-02-16 |
27.0590 EUR |
68,912.5319 ETC |
27.2110 EUR |
25.9030 EUR |
28.2490 EUR |
28.0990 EUR |
| 2018-02-15 |
27.1350 EUR |
124,580.6828 ETC |
28.0900 EUR |
25.8000 EUR |
28.4340 EUR |
27.2110 EUR |
| 2018-02-14 |
27.6570 EUR |
275,325.7122 ETC |
26.9030 EUR |
26.3740 EUR |
29.0810 EUR |
28.0900 EUR |
| 2018-02-13 |
25.5320 EUR |
338,983.1568 ETC |
24.0310 EUR |
22.6020 EUR |
27.7380 EUR |
26.9000 EUR |
| 2018-02-12 |
22.4950 EUR |
177,567.8855 ETC |
19.4110 EUR |
19.4110 EUR |
24.4630 EUR |
24.0310 EUR |
| 2018-02-11 |
19.7120 EUR |
186,517.3679 ETC |
19.7420 EUR |
17.1450 EUR |
21.2880 EUR |
19.4110 EUR |
| 2018-02-10 |
20.0810 EUR |
165,325.7060 ETC |
21.0840 EUR |
18.4000 EUR |
21.5250 EUR |
19.7420 EUR |
| 2018-02-09 |
19.9720 EUR |
214,586.4774 ETC |
17.7630 EUR |
17.0720 EUR |
21.5510 EUR |
21.0840 EUR |
| 2018-02-08 |
16.7460 EUR |
134,718.5502 ETC |
14.7130 EUR |
14.6410 EUR |
17.9990 EUR |
17.7630 EUR |
| 2018-02-07 |
15.6160 EUR |
170,908.0547 ETC |
15.5000 EUR |
13.9250 EUR |
16.9530 EUR |
14.6990 EUR |
| 2018-02-06 |
13.4600 EUR |
250,733.8885 ETC |
13.0130 EUR |
10.9840 EUR |
15.8410 EUR |
15.5000 EUR |
| 2018-02-05 |
14.2360 EUR |
181,798.9964 ETC |
16.5810 EUR |
12.3520 EUR |
16.8750 EUR |
13.0130 EUR |
| 2018-02-04 |
17.3070 EUR |
115,501.3197 ETC |
19.5590 EUR |
15.5400 EUR |
19.9450 EUR |
16.5810 EUR |
| 2018-02-03 |
19.1960 EUR |
107,929.7602 ETC |
18.5240 EUR |
16.5040 EUR |
20.2470 EUR |
19.5590 EUR |
| 2018-02-02 |
17.1060 EUR |
349,676.3707 ETC |
19.5430 EUR |
13.7520 EUR |
19.6030 EUR |
18.5240 EUR |
| 2018-02-01 |
20.2380 EUR |
142,866.0708 ETC |
22.8150 EUR |
18.2100 EUR |
22.9330 EUR |
19.5430 EUR |
| 2018-01-31 |
21.8770 EUR |
136,941.6788 ETC |
21.5010 EUR |
20.6040 EUR |
22.8150 EUR |
22.8150 EUR |
| 2018-01-30 |
22.7620 EUR |
175,310.0118 ETC |
25.1800 EUR |
21.2680 EUR |
25.3050 EUR |
21.5010 EUR |
| 2018-01-29 |
25.1090 EUR |
81,366.1844 ETC |
25.7510 EUR |
24.3110 EUR |
26.3000 EUR |
25.1800 EUR |
| 2018-01-28 |
25.4870 EUR |
99,976.7448 ETC |
23.7860 EUR |
23.6000 EUR |
26.9390 EUR |
25.7510 EUR |
| 2018-01-27 |
23.4470 EUR |
56,534.6504 ETC |
23.1380 EUR |
22.6230 EUR |
24.3880 EUR |
23.7560 EUR |
| 2018-01-26 |
22.5830 EUR |
95,974.2781 ETC |
23.4000 EUR |
21.3040 EUR |
23.8990 EUR |
23.1380 EUR |
| 2018-01-25 |
23.8890 EUR |
54,619.7461 ETC |
24.0590 EUR |
23.1030 EUR |
24.4690 EUR |
23.4000 EUR |
| 2018-01-24 |
23.8780 EUR |
103,596.4911 ETC |
23.0160 EUR |
23.0000 EUR |
24.5550 EUR |
24.0590 EUR |
| 2018-01-23 |
23.3060 EUR |
155,647.3433 ETC |
23.9100 EUR |
21.3030 EUR |
25.0600 EUR |
23.0020 EUR |
| 2018-01-22 |
24.6490 EUR |
261,713.9817 ETC |
25.1290 EUR |
21.5450 EUR |
27.9000 EUR |
23.9100 EUR |
| 2018-01-21 |
25.9650 EUR |
221,395.0400 ETC |
28.7840 EUR |
24.0690 EUR |
29.8480 EUR |
25.1290 EUR |
| 2018-01-20 |
28.0310 EUR |
111,494.1598 ETC |
26.4140 EUR |
26.3280 EUR |
29.2910 EUR |
28.7840 EUR |
| 2018-01-19 |
26.5570 EUR |
164,637.4308 ETC |
25.0520 EUR |
24.2400 EUR |
28.7990 EUR |
26.4140 EUR |
| 2018-01-18 |
25.5830 EUR |
223,441.9772 ETC |
24.1180 EUR |
23.0000 EUR |
27.8920 EUR |
25.0520 EUR |
| 2018-01-17 |
22.3710 EUR |
243,613.0878 ETC |
23.4440 EUR |
18.0020 EUR |
25.8170 EUR |
24.1570 EUR |
| 2018-01-16 |
26.4660 EUR |
384,211.9106 ETC |
32.8370 EUR |
18.5000 EUR |
35.0000 EUR |
23.4770 EUR |