Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-01-15 |
34.4430 EUR |
118,912.5714 ETC |
35.2000 EUR |
32.0000 EUR |
36.3180 EUR |
32.8370 EUR |
| 2018-01-14 |
35.9840 EUR |
237,254.0195 ETC |
33.9870 EUR |
33.0000 EUR |
39.6000 EUR |
35.2450 EUR |
| 2018-01-13 |
33.6030 EUR |
105,577.6213 ETC |
27.7860 EUR |
27.7860 EUR |
34.5000 EUR |
33.9900 EUR |
| 2018-01-11 |
28.1050 EUR |
33,797.3658 ETC |
30.2000 EUR |
26.5010 EUR |
31.1520 EUR |
27.7860 EUR |
| 2018-01-10 |
30.6770 EUR |
124,315.4874 ETC |
31.9850 EUR |
28.0000 EUR |
32.7900 EUR |
30.2000 EUR |
| 2018-01-09 |
30.1710 EUR |
122,077.3304 ETC |
28.4330 EUR |
27.0000 EUR |
32.6800 EUR |
31.5020 EUR |
| 2018-01-08 |
28.2980 EUR |
124,557.1602 ETC |
28.9070 EUR |
24.0100 EUR |
30.6900 EUR |
28.4330 EUR |
| 2018-01-07 |
28.9490 EUR |
60,348.7663 ETC |
28.3000 EUR |
28.1300 EUR |
29.7640 EUR |
28.7740 EUR |
| 2018-01-06 |
27.9190 EUR |
71,676.0685 ETC |
26.2150 EUR |
26.0100 EUR |
28.8860 EUR |
28.3000 EUR |
| 2018-01-05 |
27.7030 EUR |
83,194.5775 ETC |
29.2950 EUR |
26.1970 EUR |
29.9890 EUR |
26.4700 EUR |
| 2018-01-04 |
28.9040 EUR |
138,459.3701 ETC |
27.6200 EUR |
26.0000 EUR |
31.5000 EUR |
29.0880 EUR |
| 2018-01-03 |
26.6780 EUR |
86,167.7765 ETC |
26.9590 EUR |
25.8000 EUR |
28.0000 EUR |
27.4080 EUR |
| 2018-01-02 |
26.9880 EUR |
137,568.5490 ETC |
24.8680 EUR |
24.7000 EUR |
29.8000 EUR |
26.9590 EUR |
| 2018-01-01 |
25.2970 EUR |
155,701.0149 ETC |
23.2000 EUR |
22.1330 EUR |
27.3000 EUR |
24.8640 EUR |
| 2017-12-31 |
22.2790 EUR |
82,192.9337 ETC |
20.7080 EUR |
20.3100 EUR |
24.1000 EUR |
23.2000 EUR |
| 2017-12-30 |
22.1150 EUR |
77,939.7045 ETC |
23.8910 EUR |
20.7050 EUR |
24.3800 EUR |
20.7070 EUR |
| 2017-12-29 |
23.5670 EUR |
51,818.9109 ETC |
22.9980 EUR |
22.5050 EUR |
24.5000 EUR |
23.8910 EUR |
| 2017-12-28 |
22.7240 EUR |
67,253.1694 ETC |
24.4490 EUR |
21.6720 EUR |
24.6320 EUR |
23.0000 EUR |
| 2017-12-27 |
24.3430 EUR |
46,202.4111 ETC |
25.0000 EUR |
23.3590 EUR |
25.5500 EUR |
24.4490 EUR |
| 2017-12-26 |
25.0470 EUR |
32,602.8708 ETC |
24.4950 EUR |
24.4950 EUR |
25.7670 EUR |
25.0000 EUR |
| 2017-12-25 |
24.5270 EUR |
52,553.8712 ETC |
24.4430 EUR |
23.3180 EUR |
25.4000 EUR |
24.4950 EUR |
| 2017-12-24 |
23.3890 EUR |
107,719.0183 ETC |
25.8690 EUR |
21.1000 EUR |
26.0000 EUR |
24.4430 EUR |
| 2017-12-23 |
27.0700 EUR |
129,834.3252 ETC |
24.1000 EUR |
24.0870 EUR |
29.2000 EUR |
25.8760 EUR |
| 2017-12-22 |
24.4410 EUR |
211,428.2875 ETC |
30.0900 EUR |
18.7000 EUR |
30.9960 EUR |
24.1000 EUR |
| 2017-12-21 |
32.1970 EUR |
146,013.3455 ETC |
33.2000 EUR |
26.2000 EUR |
35.4780 EUR |
30.0900 EUR |
| 2017-12-20 |
33.1290 EUR |
120,622.6719 ETC |
32.3700 EUR |
30.0000 EUR |
35.4740 EUR |
33.2000 EUR |
| 2017-12-19 |
33.2710 EUR |
190,719.0030 ETC |
31.7700 EUR |
31.0020 EUR |
35.0000 EUR |
32.3700 EUR |
| 2017-12-18 |
31.0470 EUR |
181,465.7905 ETC |
27.9980 EUR |
25.9650 EUR |
34.0000 EUR |
31.7700 EUR |
| 2017-12-17 |
28.3770 EUR |
64,904.2461 ETC |
28.1010 EUR |
27.8050 EUR |
29.7000 EUR |
27.9980 EUR |
| 2017-12-16 |
29.0790 EUR |
219,161.0536 ETC |
25.8000 EUR |
25.2200 EUR |
31.6000 EUR |
28.1010 EUR |
| 2017-12-15 |
24.6090 EUR |
80,793.8889 ETC |
26.2960 EUR |
23.2510 EUR |
26.8480 EUR |
25.8000 EUR |
| 2017-12-14 |
25.6190 EUR |
89,358.2853 ETC |
24.0000 EUR |
23.8500 EUR |
27.0000 EUR |
26.2960 EUR |
| 2017-12-13 |
24.6440 EUR |
111,093.7626 ETC |
24.4920 EUR |
23.0100 EUR |
26.5000 EUR |
24.1900 EUR |
| 2017-12-12 |
23.7400 EUR |
118,371.5067 ETC |
22.1060 EUR |
21.7000 EUR |
25.6000 EUR |
24.6080 EUR |
| 2017-12-11 |
22.5480 EUR |
91,301.8208 ETC |
20.7500 EUR |
20.7500 EUR |
23.5000 EUR |
22.1060 EUR |
| 2017-12-10 |
21.2920 EUR |
57,434.7081 ETC |
22.9000 EUR |
20.0000 EUR |
23.0620 EUR |
20.7500 EUR |
| 2017-12-09 |
23.3780 EUR |
67,021.5738 ETC |
22.8050 EUR |
21.2010 EUR |
25.0000 EUR |
22.9000 EUR |
| 2017-12-08 |
20.8750 EUR |
85,304.7055 ETC |
19.6000 EUR |
19.0200 EUR |
22.9850 EUR |
22.9850 EUR |
| 2017-12-07 |
20.9730 EUR |
52,681.6643 ETC |
21.5700 EUR |
19.5510 EUR |
23.1480 EUR |
19.6000 EUR |
| 2017-12-06 |
22.9620 EUR |
81,393.1448 ETC |
23.8000 EUR |
21.0000 EUR |
23.9100 EUR |
21.6220 EUR |
| 2017-12-05 |
24.0290 EUR |
53,132.3818 ETC |
24.2860 EUR |
23.6000 EUR |
24.4420 EUR |
23.8000 EUR |
| 2017-12-04 |
24.1650 EUR |
31,561.2845 ETC |
24.2380 EUR |
23.4340 EUR |
24.7930 EUR |
24.2860 EUR |
| 2017-12-03 |
24.4670 EUR |
70,200.0736 ETC |
24.2400 EUR |
23.2100 EUR |
25.1990 EUR |
24.2380 EUR |
| 2017-12-02 |
24.5420 EUR |
69,981.8477 ETC |
24.7500 EUR |
23.1100 EUR |
25.5000 EUR |
24.2400 EUR |
| 2017-12-01 |
23.5080 EUR |
142,639.4090 ETC |
22.2000 EUR |
20.6570 EUR |
24.9000 EUR |
24.7500 EUR |
| 2017-11-30 |
20.8630 EUR |
105,537.9851 ETC |
20.5160 EUR |
18.6300 EUR |
23.0000 EUR |
22.2000 EUR |
| 2017-11-29 |
23.2400 EUR |
247,222.0723 ETC |
26.2500 EUR |
18.0000 EUR |
27.0000 EUR |
20.4040 EUR |
| 2017-11-28 |
25.3810 EUR |
216,421.0756 ETC |
20.6100 EUR |
20.4100 EUR |
28.0000 EUR |
26.3970 EUR |
| 2017-11-27 |
19.6930 EUR |
181,172.5516 ETC |
17.6570 EUR |
17.3880 EUR |
21.1000 EUR |
20.6100 EUR |
| 2017-11-26 |
17.6040 EUR |
45,495.7756 ETC |
17.6000 EUR |
17.0000 EUR |
18.4260 EUR |
17.6570 EUR |