Identifier on Kraken: XETCZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-09 |
24.3420 EUR |
8,241.6395 ETC |
23.9040 EUR |
23.7510 EUR |
24.8550 EUR |
24.3690 EUR |
| 2024-02-08 |
23.6920 EUR |
12,190.2080 ETC |
23.5040 EUR |
23.2250 EUR |
23.9580 EUR |
23.8410 EUR |
| 2024-02-07 |
22.9820 EUR |
2,573.7168 ETC |
23.2070 EUR |
22.5820 EUR |
23.5100 EUR |
23.4560 EUR |
| 2024-02-06 |
22.8170 EUR |
1,056.0687 ETC |
22.6350 EUR |
22.5540 EUR |
23.1710 EUR |
23.0800 EUR |
| 2024-02-05 |
23.0180 EUR |
3,622.0802 ETC |
23.0310 EUR |
22.4800 EUR |
23.4260 EUR |
22.5210 EUR |
| 2024-02-04 |
23.3920 EUR |
8,190.9767 ETC |
23.0300 EUR |
22.9150 EUR |
23.6900 EUR |
23.0660 EUR |
| 2024-02-03 |
23.2180 EUR |
1,580.3141 ETC |
23.2370 EUR |
22.8100 EUR |
23.6980 EUR |
23.0070 EUR |
| 2024-02-02 |
22.9750 EUR |
963.1083 ETC |
22.5540 EUR |
22.5460 EUR |
23.5120 EUR |
23.0620 EUR |
| 2024-02-01 |
22.3380 EUR |
11,849.3402 ETC |
22.5510 EUR |
21.7910 EUR |
22.9460 EUR |
22.3760 EUR |
| 2024-01-31 |
23.3640 EUR |
4,937.8273 ETC |
23.4430 EUR |
22.3360 EUR |
23.8630 EUR |
22.6110 EUR |
| 2024-01-30 |
23.3740 EUR |
4,406.1668 ETC |
22.7340 EUR |
22.6390 EUR |
24.1720 EUR |
23.7820 EUR |
| 2024-01-29 |
22.1670 EUR |
4,259.3622 ETC |
21.5600 EUR |
21.3370 EUR |
22.8830 EUR |
22.8090 EUR |
| 2024-01-28 |
21.7720 EUR |
19,858.5457 ETC |
22.1170 EUR |
21.5830 EUR |
22.5200 EUR |
21.5830 EUR |
| 2024-01-27 |
22.2330 EUR |
830.5416 ETC |
22.2450 EUR |
21.9620 EUR |
22.6860 EUR |
22.1010 EUR |
| 2024-01-26 |
21.9130 EUR |
6,469.9581 ETC |
21.4800 EUR |
21.1590 EUR |
22.2400 EUR |
22.1070 EUR |
| 2024-01-25 |
20.9430 EUR |
3,704.0093 ETC |
21.1260 EUR |
20.4690 EUR |
21.6910 EUR |
21.5290 EUR |
| 2024-01-24 |
21.0320 EUR |
2,725.6764 ETC |
21.2880 EUR |
20.7910 EUR |
21.4950 EUR |
21.1100 EUR |
| 2024-01-23 |
20.5940 EUR |
2,882.0617 ETC |
21.0620 EUR |
20.0500 EUR |
21.8350 EUR |
20.7840 EUR |
| 2024-01-22 |
21.6950 EUR |
4,237.9265 ETC |
22.5330 EUR |
20.9490 EUR |
22.5600 EUR |
21.0400 EUR |
| 2024-01-21 |
22.8390 EUR |
1,000.9203 ETC |
22.6230 EUR |
22.5420 EUR |
23.3100 EUR |
22.8910 EUR |
| 2024-01-20 |
22.7130 EUR |
6,052.8123 ETC |
23.0960 EUR |
22.3120 EUR |
23.0960 EUR |
22.7600 EUR |
| 2024-01-19 |
22.1440 EUR |
16,234.6378 ETC |
22.4490 EUR |
21.0770 EUR |
22.7980 EUR |
22.7980 EUR |
| 2024-01-18 |
22.8180 EUR |
11,284.1339 ETC |
24.0510 EUR |
22.1580 EUR |
24.0520 EUR |
22.4310 EUR |
| 2024-01-17 |
24.5150 EUR |
8,316.4065 ETC |
24.9420 EUR |
23.6210 EUR |
25.0250 EUR |
24.1130 EUR |
| 2024-01-16 |
24.6800 EUR |
8,056.4783 ETC |
24.3740 EUR |
24.0430 EUR |
25.5590 EUR |
25.1610 EUR |
| 2024-01-15 |
24.6020 EUR |
5,032.1729 ETC |
24.2340 EUR |
23.8690 EUR |
25.4210 EUR |
24.2420 EUR |
| 2024-01-14 |
25.3110 EUR |
10,517.4414 ETC |
26.1520 EUR |
24.3020 EUR |
26.1530 EUR |
24.6540 EUR |
| 2024-01-13 |
26.7450 EUR |
9,093.8448 ETC |
26.5970 EUR |
25.4640 EUR |
27.4480 EUR |
26.3540 EUR |
| 2024-01-12 |
27.5510 EUR |
30,487.8070 ETC |
26.9190 EUR |
26.0470 EUR |
29.5330 EUR |
26.4130 EUR |
| 2024-01-11 |
26.8780 EUR |
60,266.3257 ETC |
24.1320 EUR |
23.5410 EUR |
29.4890 EUR |
26.6100 EUR |
| 2024-01-10 |
20.1250 EUR |
16,267.7517 ETC |
19.4650 EUR |
18.7100 EUR |
22.2210 EUR |
22.0610 EUR |
| 2024-01-09 |
18.6270 EUR |
4,983.7606 ETC |
18.6250 EUR |
17.8990 EUR |
19.2860 EUR |
19.0090 EUR |
| 2024-01-08 |
17.9060 EUR |
4,365.7566 ETC |
17.5960 EUR |
16.8900 EUR |
18.6680 EUR |
18.6040 EUR |
| 2024-01-07 |
17.8870 EUR |
1,819.3801 ETC |
18.2050 EUR |
17.4700 EUR |
18.3240 EUR |
17.4940 EUR |
| 2024-01-06 |
18.1090 EUR |
2,504.6498 ETC |
18.4560 EUR |
17.6850 EUR |
18.5720 EUR |
18.1930 EUR |
| 2024-01-05 |
18.1960 EUR |
3,256.6804 ETC |
18.7200 EUR |
17.7590 EUR |
18.7200 EUR |
18.2360 EUR |
| 2024-01-04 |
18.4690 EUR |
3,056.9363 ETC |
18.3630 EUR |
18.1010 EUR |
18.9330 EUR |
18.7230 EUR |
| 2024-01-03 |
18.6600 EUR |
13,843.6931 ETC |
20.1050 EUR |
17.0550 EUR |
20.5100 EUR |
18.3100 EUR |
| 2024-01-02 |
20.7050 EUR |
5,821.9477 ETC |
20.3900 EUR |
20.0530 EUR |
20.8720 EUR |
20.2540 EUR |
| 2024-01-01 |
19.9740 EUR |
2,618.9494 ETC |
19.9560 EUR |
19.5790 EUR |
20.4180 EUR |
20.2230 EUR |
| 2023-12-31 |
20.2660 EUR |
10,237.0419 ETC |
20.2680 EUR |
19.2320 EUR |
20.8260 EUR |
19.3260 EUR |
| 2023-12-30 |
20.6700 EUR |
2,571.8725 ETC |
20.4520 EUR |
20.1580 EUR |
21.0290 EUR |
20.2920 EUR |
| 2023-12-29 |
20.5580 EUR |
4,870.0960 ETC |
20.3770 EUR |
19.8940 EUR |
21.2100 EUR |
20.1000 EUR |
| 2023-12-28 |
20.8890 EUR |
7,805.8492 ETC |
20.4420 EUR |
20.0000 EUR |
21.9730 EUR |
20.3970 EUR |
| 2023-12-27 |
19.7780 EUR |
11,063.8566 ETC |
18.8880 EUR |
18.5380 EUR |
20.4980 EUR |
20.4100 EUR |
| 2023-12-26 |
18.6650 EUR |
5,576.4215 ETC |
19.4760 EUR |
17.9580 EUR |
19.4760 EUR |
18.8450 EUR |
| 2023-12-25 |
19.3060 EUR |
6,993.3268 ETC |
19.0360 EUR |
18.8850 EUR |
19.7100 EUR |
19.3810 EUR |
| 2023-12-24 |
19.3010 EUR |
3,810.8860 ETC |
19.6080 EUR |
18.6330 EUR |
19.7380 EUR |
18.9210 EUR |
| 2023-12-23 |
19.4970 EUR |
3,431.0759 ETC |
19.9690 EUR |
19.2650 EUR |
20.1790 EUR |
19.4470 EUR |
| 2023-12-22 |
19.8050 EUR |
8,465.9042 ETC |
18.8370 EUR |
18.7800 EUR |
20.1620 EUR |
19.8500 EUR |