Identifier on Kraken: XETCZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
50.1790 USD |
13,346.0247 ETC |
47.0870 USD |
46.6560 USD |
52.5510 USD |
51.7490 USD |
| 2021-09-30 |
46.5670 USD |
3,867.0317 ETC |
45.7490 USD |
45.6640 USD |
47.1570 USD |
46.9160 USD |
| 2021-09-29 |
45.6420 USD |
3,385.5334 ETC |
45.2560 USD |
44.7760 USD |
46.8900 USD |
45.5340 USD |
| 2021-09-28 |
46.4270 USD |
9,966.7853 ETC |
45.4910 USD |
45.0000 USD |
48.9510 USD |
45.7800 USD |
| 2021-09-27 |
46.7390 USD |
6,592.0447 ETC |
46.8900 USD |
45.8240 USD |
48.3500 USD |
46.6820 USD |
| 2021-09-26 |
46.5880 USD |
9,972.5674 ETC |
47.4740 USD |
44.2050 USD |
48.2400 USD |
47.2370 USD |
| 2021-09-25 |
47.6020 USD |
12,289.2593 ETC |
47.9420 USD |
46.3210 USD |
49.6170 USD |
47.5310 USD |
| 2021-09-24 |
47.9820 USD |
14,401.8535 ETC |
51.3500 USD |
44.2350 USD |
51.7680 USD |
47.8580 USD |
| 2021-09-23 |
50.7030 USD |
6,868.5123 ETC |
51.4100 USD |
49.5420 USD |
51.5860 USD |
51.0450 USD |
| 2021-09-22 |
48.3920 USD |
6,386.7026 ETC |
45.4590 USD |
45.0940 USD |
51.2130 USD |
51.0710 USD |
| 2021-09-21 |
46.5490 USD |
14,471.8646 ETC |
49.1160 USD |
44.6080 USD |
50.3020 USD |
45.5490 USD |
| 2021-09-20 |
50.3520 USD |
19,358.1475 ETC |
55.0190 USD |
47.2390 USD |
55.0190 USD |
48.7990 USD |
| 2021-09-19 |
55.9060 USD |
18,217.2749 ETC |
56.8820 USD |
54.8620 USD |
57.0610 USD |
55.1380 USD |
| 2021-09-18 |
57.0960 USD |
12,921.4157 ETC |
56.5580 USD |
55.7200 USD |
58.3010 USD |
56.8400 USD |
| 2021-09-17 |
57.3710 USD |
8,811.7164 ETC |
57.9060 USD |
56.0610 USD |
58.9860 USD |
56.1950 USD |
| 2021-09-16 |
58.8220 USD |
9,891.8731 ETC |
58.9970 USD |
56.8740 USD |
59.9610 USD |
57.6100 USD |
| 2021-09-15 |
58.2780 USD |
20,061.2454 ETC |
57.2510 USD |
56.3510 USD |
59.3250 USD |
59.3250 USD |
| 2021-09-14 |
56.1320 USD |
9,837.4151 ETC |
55.5520 USD |
55.1930 USD |
57.3300 USD |
57.0100 USD |
| 2021-09-13 |
55.3990 USD |
12,302.7190 ETC |
58.1980 USD |
53.6000 USD |
58.1980 USD |
55.5250 USD |
| 2021-09-12 |
57.8100 USD |
3,858.4766 ETC |
57.2970 USD |
56.1600 USD |
58.8980 USD |
58.3350 USD |
| 2021-09-11 |
56.9340 USD |
8,424.8656 ETC |
56.3000 USD |
55.7120 USD |
58.1600 USD |
56.8160 USD |
| 2021-09-10 |
57.1420 USD |
14,868.1505 ETC |
58.9010 USD |
55.0260 USD |
60.3340 USD |
55.4090 USD |
| 2021-09-09 |
59.0090 USD |
16,238.2459 ETC |
58.7970 USD |
57.5600 USD |
60.3230 USD |
58.8510 USD |
| 2021-09-08 |
57.6860 USD |
30,758.0603 ETC |
59.5500 USD |
53.4620 USD |
61.3120 USD |
60.0000 USD |
| 2021-09-07 |
62.5360 USD |
89,029.2789 ETC |
73.4400 USD |
50.0000 USD |
73.7880 USD |
59.1700 USD |
| 2021-09-06 |
73.8630 USD |
36,366.7051 ETC |
73.4670 USD |
71.3520 USD |
77.3860 USD |
73.7520 USD |
| 2021-09-05 |
71.9140 USD |
29,005.6905 ETC |
69.0070 USD |
68.3050 USD |
73.8970 USD |
73.5260 USD |
| 2021-09-04 |
69.7120 USD |
18,056.6250 ETC |
70.0770 USD |
68.1700 USD |
71.3150 USD |
69.2530 USD |
| 2021-09-03 |
70.0690 USD |
47,009.3638 ETC |
68.3050 USD |
66.1410 USD |
72.5400 USD |
70.0230 USD |
| 2021-09-02 |
68.2210 USD |
27,355.0164 ETC |
68.9410 USD |
66.6440 USD |
70.1420 USD |
67.7970 USD |
| 2021-09-01 |
66.3950 USD |
27,783.9794 ETC |
63.8490 USD |
62.4540 USD |
68.7950 USD |
68.6240 USD |
| 2021-08-31 |
63.2040 USD |
15,183.3769 ETC |
61.7520 USD |
60.7480 USD |
65.0550 USD |
63.7380 USD |
| 2021-08-30 |
62.6480 USD |
11,250.1851 ETC |
63.3060 USD |
61.1540 USD |
64.9050 USD |
62.4540 USD |
| 2021-08-29 |
64.1100 USD |
5,002.6813 ETC |
64.3230 USD |
63.0000 USD |
65.8180 USD |
63.7500 USD |
| 2021-08-28 |
65.4460 USD |
15,188.2657 ETC |
64.1900 USD |
63.0770 USD |
66.6820 USD |
64.2320 USD |
| 2021-08-27 |
60.9260 USD |
10,983.8408 ETC |
60.0710 USD |
58.8770 USD |
63.8730 USD |
63.8280 USD |
| 2021-08-26 |
60.5590 USD |
18,964.4708 ETC |
63.3910 USD |
58.7530 USD |
64.3230 USD |
60.3560 USD |
| 2021-08-25 |
63.2260 USD |
13,865.6842 ETC |
63.0140 USD |
61.1290 USD |
64.8960 USD |
63.5340 USD |
| 2021-08-24 |
64.6550 USD |
26,742.1902 ETC |
68.4750 USD |
61.1450 USD |
68.5910 USD |
63.1600 USD |
| 2021-08-23 |
68.3320 USD |
22,143.9114 ETC |
67.5530 USD |
66.8170 USD |
69.5090 USD |
68.4850 USD |
| 2021-08-22 |
67.0100 USD |
11,487.4013 ETC |
67.7940 USD |
64.8520 USD |
68.6120 USD |
67.1060 USD |
| 2021-08-21 |
68.5940 USD |
17,371.2712 ETC |
70.1910 USD |
66.9570 USD |
70.2460 USD |
67.6050 USD |
| 2021-08-20 |
68.2860 USD |
35,369.2653 ETC |
67.0000 USD |
66.1460 USD |
70.0000 USD |
68.5750 USD |
| 2021-08-19 |
63.4770 USD |
36,301.0346 ETC |
63.9270 USD |
60.6390 USD |
66.8050 USD |
66.2450 USD |
| 2021-08-18 |
63.1430 USD |
20,835.5677 ETC |
63.2670 USD |
59.7240 USD |
66.2110 USD |
65.1210 USD |
| 2021-08-17 |
67.9950 USD |
44,823.4056 ETC |
69.1900 USD |
61.2200 USD |
71.7720 USD |
63.6010 USD |
| 2021-08-16 |
70.9840 USD |
64,536.7927 ETC |
75.2000 USD |
64.5300 USD |
75.7750 USD |
69.8780 USD |
| 2021-08-15 |
72.0360 USD |
75,706.4291 ETC |
67.3560 USD |
67.1400 USD |
77.2490 USD |
75.3620 USD |
| 2021-08-14 |
64.8770 USD |
48,068.5587 ETC |
64.5130 USD |
61.8360 USD |
67.7420 USD |
65.7210 USD |
| 2021-08-13 |
62.2670 USD |
39,496.8725 ETC |
60.1270 USD |
59.3840 USD |
63.5810 USD |
62.8640 USD |