Identifier on Kraken: XETCZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-09 |
41.9750 USD |
25,578.5131 ETC |
40.5570 USD |
40.5070 USD |
43.0000 USD |
41.8780 USD |
| 2022-04-08 |
42.1350 USD |
19,960.0565 ETC |
43.2720 USD |
40.4820 USD |
43.9610 USD |
40.6760 USD |
| 2022-04-07 |
42.5970 USD |
46,657.2544 ETC |
38.5190 USD |
38.2060 USD |
44.5130 USD |
43.3360 USD |
| 2022-04-06 |
41.7440 USD |
62,067.3052 ETC |
44.4590 USD |
38.8130 USD |
44.4590 USD |
40.0650 USD |
| 2022-04-05 |
45.9740 USD |
16,161.3298 ETC |
46.6330 USD |
44.9000 USD |
46.8680 USD |
45.5020 USD |
| 2022-04-04 |
46.6270 USD |
20,973.5009 ETC |
46.5600 USD |
44.5970 USD |
48.5210 USD |
46.9410 USD |
| 2022-04-03 |
46.5170 USD |
7,835.9689 ETC |
45.3290 USD |
44.5210 USD |
47.7290 USD |
46.8280 USD |
| 2022-04-02 |
46.4890 USD |
11,199.2184 ETC |
47.0200 USD |
45.2790 USD |
48.2360 USD |
46.0060 USD |
| 2022-04-01 |
45.9820 USD |
95,436.6486 ETC |
47.4560 USD |
43.0220 USD |
48.0150 USD |
47.1550 USD |
| 2022-03-31 |
48.0300 USD |
28,284.0202 ETC |
49.7200 USD |
46.0000 USD |
50.8500 USD |
47.6550 USD |
| 2022-03-30 |
49.9870 USD |
32,878.6525 ETC |
49.4350 USD |
48.2630 USD |
51.5840 USD |
49.7260 USD |
| 2022-03-29 |
49.9380 USD |
39,366.5781 ETC |
47.1570 USD |
47.1570 USD |
52.5290 USD |
49.4170 USD |
| 2022-03-28 |
48.5400 USD |
49,513.5404 ETC |
48.0490 USD |
45.9430 USD |
51.2130 USD |
47.9150 USD |
| 2022-03-27 |
46.4060 USD |
23,310.3971 ETC |
47.2250 USD |
44.9130 USD |
47.7140 USD |
47.7140 USD |
| 2022-03-26 |
47.4520 USD |
16,724.0866 ETC |
48.3600 USD |
46.6570 USD |
48.6910 USD |
47.2640 USD |
| 2022-03-25 |
47.6520 USD |
26,494.5752 ETC |
48.2060 USD |
45.0000 USD |
49.9520 USD |
48.1700 USD |
| 2022-03-24 |
46.6460 USD |
47,479.8026 ETC |
45.3430 USD |
42.5710 USD |
50.6980 USD |
49.0510 USD |
| 2022-03-23 |
46.5390 USD |
59,064.0668 ETC |
46.2420 USD |
43.3460 USD |
48.9410 USD |
44.8440 USD |
| 2022-03-22 |
43.0490 USD |
77,904.9853 ETC |
38.4020 USD |
38.2630 USD |
46.8500 USD |
46.5720 USD |
| 2022-03-21 |
38.4560 USD |
43,606.5016 ETC |
38.3130 USD |
36.2510 USD |
39.7990 USD |
38.6360 USD |
| 2022-03-20 |
37.6190 USD |
69,869.0181 ETC |
34.0460 USD |
32.9440 USD |
40.8570 USD |
38.1680 USD |
| 2022-03-19 |
31.2290 USD |
19,774.4312 ETC |
28.1900 USD |
28.1900 USD |
33.4590 USD |
32.6580 USD |
| 2022-03-18 |
27.2880 USD |
3,325.6387 ETC |
27.1390 USD |
26.6310 USD |
28.2340 USD |
27.9720 USD |
| 2022-03-17 |
27.1110 USD |
1,612.8618 ETC |
27.2780 USD |
26.7800 USD |
27.4920 USD |
27.1640 USD |
| 2022-03-16 |
26.3110 USD |
9,542.2101 ETC |
25.8690 USD |
25.7210 USD |
27.5610 USD |
27.0580 USD |
| 2022-03-15 |
25.6140 USD |
1,609.6873 ETC |
25.9860 USD |
25.1310 USD |
26.1970 USD |
25.8770 USD |
| 2022-03-14 |
25.6690 USD |
3,432.8047 ETC |
25.3000 USD |
25.2220 USD |
26.0950 USD |
25.9080 USD |
| 2022-03-13 |
26.4310 USD |
1,838.6399 ETC |
26.2160 USD |
25.7880 USD |
26.6060 USD |
25.9510 USD |
| 2022-03-12 |
26.7430 USD |
3,025.1618 ETC |
26.4480 USD |
26.3110 USD |
26.9720 USD |
26.3930 USD |
| 2022-03-11 |
26.3940 USD |
2,337.6035 ETC |
26.6380 USD |
26.0520 USD |
26.9410 USD |
26.6400 USD |
| 2022-03-10 |
26.8850 USD |
6,148.6203 ETC |
28.1390 USD |
26.1870 USD |
28.6290 USD |
26.5640 USD |
| 2022-03-09 |
27.8680 USD |
2,489.3993 ETC |
26.7800 USD |
26.5470 USD |
28.6890 USD |
27.8840 USD |
| 2022-03-08 |
26.5930 USD |
5,040.1270 ETC |
26.2250 USD |
26.0030 USD |
27.0000 USD |
26.2200 USD |
| 2022-03-07 |
26.7220 USD |
3,883.9746 ETC |
26.4800 USD |
25.3500 USD |
27.4090 USD |
25.9410 USD |
| 2022-03-06 |
26.9420 USD |
5,033.7552 ETC |
27.9110 USD |
26.5660 USD |
27.9110 USD |
26.6600 USD |
| 2022-03-05 |
27.2560 USD |
2,639.9439 ETC |
27.4630 USD |
26.6820 USD |
28.0960 USD |
27.7110 USD |
| 2022-03-04 |
28.7620 USD |
12,480.6572 ETC |
30.3470 USD |
27.0020 USD |
30.8940 USD |
27.2740 USD |
| 2022-03-03 |
30.2730 USD |
10,133.5080 ETC |
29.5840 USD |
29.0930 USD |
31.5740 USD |
30.0160 USD |
| 2022-03-02 |
29.8660 USD |
1,557.0541 ETC |
29.9740 USD |
29.1810 USD |
30.5790 USD |
29.6480 USD |
| 2022-03-01 |
30.4580 USD |
21,298.2808 ETC |
30.5160 USD |
29.4880 USD |
31.4390 USD |
29.9610 USD |
| 2022-02-28 |
27.2240 USD |
17,320.3936 ETC |
27.1550 USD |
26.0000 USD |
30.2610 USD |
29.8280 USD |
| 2022-02-27 |
28.5640 USD |
13,132.9816 ETC |
28.9060 USD |
26.9950 USD |
29.1360 USD |
27.1590 USD |
| 2022-02-26 |
28.9970 USD |
8,717.6498 ETC |
28.0040 USD |
27.9290 USD |
29.7240 USD |
28.7690 USD |
| 2022-02-25 |
26.5810 USD |
4,647.9877 ETC |
26.3810 USD |
26.0370 USD |
28.3960 USD |
28.3760 USD |
| 2022-02-24 |
25.4990 USD |
20,197.8193 ETC |
26.5290 USD |
23.4010 USD |
27.2180 USD |
26.1090 USD |
| 2022-02-23 |
27.1350 USD |
3,924.0572 ETC |
26.6170 USD |
26.2820 USD |
28.1730 USD |
26.5780 USD |
| 2022-02-22 |
25.9210 USD |
7,441.2559 ETC |
25.1560 USD |
24.5540 USD |
26.8550 USD |
26.1860 USD |
| 2022-02-21 |
26.6840 USD |
10,910.4325 ETC |
27.1740 USD |
25.4360 USD |
28.3850 USD |
25.7540 USD |
| 2022-02-20 |
27.5240 USD |
6,444.6289 ETC |
28.6540 USD |
26.8830 USD |
28.6540 USD |
27.6850 USD |
| 2022-02-19 |
28.5240 USD |
5,095.9120 ETC |
28.8290 USD |
27.7160 USD |
29.1620 USD |
28.7740 USD |