Identifier on Kraken: XETCZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-04 |
16.2260 USD |
2,443.5343 ETC |
16.2100 USD |
16.1020 USD |
16.2770 USD |
16.2760 USD |
| 2025-04-03 |
15.8840 USD |
9,561.2560 ETC |
16.0360 USD |
15.5880 USD |
16.8900 USD |
16.2410 USD |
| 2025-04-02 |
16.5700 USD |
16,087.9015 ETC |
16.8300 USD |
16.2030 USD |
17.2690 USD |
16.6250 USD |
| 2025-04-01 |
16.9120 USD |
1,152.0410 ETC |
16.8260 USD |
16.7110 USD |
17.0920 USD |
16.9310 USD |
| 2025-03-31 |
16.4550 USD |
1,766.6618 ETC |
16.4670 USD |
16.2420 USD |
16.8710 USD |
16.8450 USD |
| 2025-03-30 |
16.6620 USD |
578.1436 ETC |
16.5950 USD |
16.4420 USD |
16.8180 USD |
16.4910 USD |
| 2025-03-29 |
16.7650 USD |
9,014.9394 ETC |
17.1240 USD |
16.3760 USD |
17.2270 USD |
16.4400 USD |
| 2025-03-28 |
17.1880 USD |
5,577.8834 ETC |
17.7030 USD |
16.9110 USD |
17.8750 USD |
17.0450 USD |
| 2025-03-27 |
18.1090 USD |
2,410.1049 ETC |
18.0290 USD |
17.7290 USD |
18.3020 USD |
17.8520 USD |
| 2025-03-26 |
18.5770 USD |
1,353.0428 ETC |
18.4370 USD |
18.2790 USD |
18.6490 USD |
18.2810 USD |
| 2025-03-25 |
18.2700 USD |
1,009.0638 ETC |
18.3800 USD |
18.0480 USD |
18.6630 USD |
18.6530 USD |
| 2025-03-24 |
18.0810 USD |
3,754.0635 ETC |
17.8150 USD |
17.6580 USD |
18.4130 USD |
18.2310 USD |
| 2025-03-23 |
17.6460 USD |
1,047.7413 ETC |
17.6590 USD |
17.5290 USD |
17.8150 USD |
17.7680 USD |
| 2025-03-22 |
17.8200 USD |
8,937.6870 ETC |
17.7000 USD |
17.6990 USD |
17.9520 USD |
17.7490 USD |
| 2025-03-21 |
17.7560 USD |
7,960.5787 ETC |
17.8630 USD |
17.5200 USD |
17.9580 USD |
17.7140 USD |
| 2025-03-20 |
17.9500 USD |
11,773.4731 ETC |
18.5700 USD |
17.5840 USD |
18.6000 USD |
17.8240 USD |
| 2025-03-19 |
18.4490 USD |
14,550.4431 ETC |
17.7040 USD |
17.7040 USD |
18.5920 USD |
18.5320 USD |
| 2025-03-18 |
17.4360 USD |
3,258.3031 ETC |
17.8510 USD |
17.2570 USD |
17.8510 USD |
17.4540 USD |
| 2025-03-17 |
17.8020 USD |
3,480.9830 ETC |
17.4780 USD |
17.4780 USD |
17.9900 USD |
17.9810 USD |
| 2025-03-16 |
17.7030 USD |
2,804.8975 ETC |
17.9550 USD |
17.2140 USD |
18.0650 USD |
17.6700 USD |
| 2025-03-15 |
17.9670 USD |
2,267.4956 ETC |
18.0250 USD |
17.8600 USD |
18.2360 USD |
18.0300 USD |
| 2025-03-14 |
18.2490 USD |
3,435.2214 ETC |
17.8650 USD |
17.8650 USD |
18.4790 USD |
18.0060 USD |
| 2025-03-13 |
17.9010 USD |
1,719.6525 ETC |
17.9090 USD |
17.6050 USD |
18.1460 USD |
17.8520 USD |
| 2025-03-12 |
17.6280 USD |
10,956.0824 ETC |
17.8680 USD |
17.3000 USD |
18.0250 USD |
17.9050 USD |
| 2025-03-11 |
17.0960 USD |
10,607.7626 ETC |
16.8900 USD |
15.8900 USD |
17.9620 USD |
17.8950 USD |
| 2025-03-10 |
18.1160 USD |
11,262.4963 ETC |
17.9260 USD |
17.3220 USD |
18.7550 USD |
17.4850 USD |
| 2025-03-09 |
18.5790 USD |
11,751.3074 ETC |
20.3090 USD |
17.7460 USD |
20.4510 USD |
18.0770 USD |
| 2025-03-08 |
19.9520 USD |
2,260.5624 ETC |
20.3550 USD |
19.5060 USD |
20.5610 USD |
20.3390 USD |
| 2025-03-07 |
20.5410 USD |
11,327.6224 ETC |
20.0160 USD |
19.2040 USD |
21.2300 USD |
20.5130 USD |
| 2025-03-06 |
20.6630 USD |
8,245.6569 ETC |
20.4880 USD |
19.8540 USD |
21.3740 USD |
19.9490 USD |
| 2025-03-05 |
19.3770 USD |
835.5562 ETC |
18.9440 USD |
18.8320 USD |
19.8620 USD |
19.6240 USD |
| 2025-03-04 |
18.2690 USD |
7,379.9844 ETC |
18.6620 USD |
17.7080 USD |
18.7680 USD |
18.1540 USD |
| 2025-03-03 |
20.0730 USD |
7,640.2033 ETC |
20.8960 USD |
18.7370 USD |
20.8960 USD |
18.8340 USD |
| 2025-03-02 |
20.5620 USD |
10,260.1067 ETC |
19.0090 USD |
18.9030 USD |
21.2500 USD |
20.9630 USD |
| 2025-03-01 |
19.4340 USD |
2,427.5600 ETC |
19.5630 USD |
18.8280 USD |
19.8060 USD |
19.0890 USD |
| 2025-02-28 |
18.4790 USD |
13,732.0834 ETC |
18.6730 USD |
17.6270 USD |
19.5960 USD |
19.4950 USD |
| 2025-02-27 |
19.0230 USD |
3,268.9802 ETC |
18.8190 USD |
18.6220 USD |
19.1360 USD |
19.0630 USD |
| 2025-02-26 |
18.8970 USD |
12,063.6870 ETC |
18.8510 USD |
18.4790 USD |
19.1850 USD |
18.9230 USD |
| 2025-02-25 |
18.1420 USD |
10,020.8045 ETC |
18.6520 USD |
17.4190 USD |
18.7850 USD |
18.4470 USD |
| 2025-02-24 |
19.9680 USD |
4,902.8225 ETC |
20.7810 USD |
19.3530 USD |
20.8560 USD |
19.5230 USD |
| 2025-02-23 |
20.7270 USD |
1,525.9405 ETC |
20.4810 USD |
20.4570 USD |
21.0380 USD |
20.6190 USD |
| 2025-02-22 |
20.3510 USD |
41,572.6852 ETC |
20.1760 USD |
20.0320 USD |
23.5000 USD |
20.5180 USD |
| 2025-02-21 |
20.8000 USD |
4,568.1511 ETC |
20.9460 USD |
19.9320 USD |
21.6440 USD |
20.0590 USD |
| 2025-02-20 |
21.0830 USD |
5,769.9802 ETC |
21.1900 USD |
20.7280 USD |
21.5910 USD |
20.8630 USD |
| 2025-02-19 |
20.5220 USD |
5,700.3320 ETC |
20.1360 USD |
20.0110 USD |
21.1460 USD |
21.0870 USD |
| 2025-02-18 |
19.9500 USD |
4,884.0683 ETC |
20.9150 USD |
19.5880 USD |
20.9510 USD |
20.0350 USD |
| 2025-02-17 |
21.2690 USD |
14,490.8793 ETC |
20.4530 USD |
20.1600 USD |
21.6040 USD |
20.8390 USD |
| 2025-02-16 |
20.5820 USD |
964.5851 ETC |
20.7800 USD |
20.3130 USD |
20.8710 USD |
20.4020 USD |
| 2025-02-15 |
21.1050 USD |
612.2454 ETC |
21.1990 USD |
20.8610 USD |
21.4890 USD |
20.8680 USD |
| 2025-02-14 |
21.5670 USD |
12,627.4187 ETC |
21.2180 USD |
21.0310 USD |
21.9200 USD |
21.4040 USD |