Identifier on Kraken: XETCZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-04 |
60.4020 USD |
556,245.2716 ETC |
52.3570 USD |
49.1020 USD |
73.1790 USD |
70.6970 USD |
| 2021-05-03 |
49.0680 USD |
154,623.9350 ETC |
44.8100 USD |
44.3590 USD |
52.5980 USD |
52.1000 USD |
| 2021-05-02 |
44.7290 USD |
128,345.6807 ETC |
44.7480 USD |
42.0530 USD |
46.5630 USD |
44.8060 USD |
| 2021-05-01 |
41.7040 USD |
174,910.0491 ETC |
36.3580 USD |
36.3050 USD |
46.5870 USD |
44.8400 USD |
| 2021-04-30 |
35.2680 USD |
34,733.5373 ETC |
34.5330 USD |
33.6740 USD |
36.7200 USD |
36.3890 USD |
| 2021-04-29 |
34.4480 USD |
30,948.1051 ETC |
35.0040 USD |
33.6290 USD |
35.2780 USD |
34.5940 USD |
| 2021-04-28 |
34.6030 USD |
42,101.4747 ETC |
33.9660 USD |
32.3050 USD |
36.3610 USD |
34.6850 USD |
| 2021-04-27 |
33.3790 USD |
40,424.8162 ETC |
32.8110 USD |
32.0380 USD |
34.4020 USD |
33.6810 USD |
| 2021-04-26 |
31.7560 USD |
38,902.2684 ETC |
29.2530 USD |
29.2360 USD |
32.8570 USD |
32.6490 USD |
| 2021-04-25 |
29.4570 USD |
40,452.1071 ETC |
29.5460 USD |
27.7790 USD |
31.8630 USD |
29.2130 USD |
| 2021-04-24 |
30.5540 USD |
22,777.8653 ETC |
32.8360 USD |
29.3260 USD |
32.8490 USD |
30.0310 USD |
| 2021-04-23 |
29.9600 USD |
131,047.4307 ETC |
33.5590 USD |
25.8300 USD |
34.4500 USD |
32.8330 USD |
| 2021-04-22 |
35.5880 USD |
135,527.3211 ETC |
31.9000 USD |
31.5440 USD |
39.4660 USD |
34.3110 USD |
| 2021-04-21 |
33.6140 USD |
42,661.1291 ETC |
33.9500 USD |
31.5970 USD |
35.4650 USD |
32.3540 USD |
| 2021-04-20 |
32.7870 USD |
62,441.2020 ETC |
33.5710 USD |
30.0950 USD |
35.3210 USD |
33.4490 USD |
| 2021-04-19 |
34.9020 USD |
99,625.0294 ETC |
37.3120 USD |
32.1380 USD |
38.4150 USD |
34.3650 USD |
| 2021-04-18 |
34.9400 USD |
277,411.3898 ETC |
37.8700 USD |
31.5100 USD |
39.2770 USD |
37.2460 USD |
| 2021-04-17 |
42.9630 USD |
354,257.2969 ETC |
38.8290 USD |
37.2120 USD |
49.9090 USD |
39.9440 USD |
| 2021-04-16 |
35.3310 USD |
663,125.4879 ETC |
28.8150 USD |
28.7750 USD |
46.0000 USD |
39.2750 USD |
| 2021-04-15 |
25.8380 USD |
252,173.5100 ETC |
21.9670 USD |
21.4140 USD |
29.5900 USD |
29.2190 USD |
| 2021-04-14 |
21.4000 USD |
60,315.7804 ETC |
21.1900 USD |
20.1900 USD |
22.7280 USD |
21.6980 USD |
| 2021-04-13 |
20.7950 USD |
53,525.1716 ETC |
19.5220 USD |
19.4120 USD |
22.0510 USD |
21.7770 USD |
| 2021-04-12 |
19.7600 USD |
36,651.0378 ETC |
20.3370 USD |
19.0280 USD |
20.5000 USD |
19.4530 USD |
| 2021-04-11 |
20.6880 USD |
47,215.2194 ETC |
20.4340 USD |
19.8760 USD |
21.4300 USD |
20.1900 USD |
| 2021-04-10 |
19.9590 USD |
56,032.7020 ETC |
18.5000 USD |
18.3630 USD |
21.1950 USD |
20.2290 USD |
| 2021-04-09 |
19.2120 USD |
26,256.8094 ETC |
19.5910 USD |
18.5390 USD |
20.0520 USD |
18.6610 USD |
| 2021-04-08 |
18.9600 USD |
35,358.9150 ETC |
19.1330 USD |
18.0170 USD |
19.8640 USD |
19.5770 USD |
| 2021-04-07 |
19.1880 USD |
225,307.8010 ETC |
17.7300 USD |
16.9100 USD |
20.7750 USD |
19.2780 USD |
| 2021-04-06 |
17.3160 USD |
177,843.2050 ETC |
16.0440 USD |
15.9820 USD |
18.6020 USD |
17.8410 USD |
| 2021-04-05 |
15.0890 USD |
45,910.9647 ETC |
14.6030 USD |
14.3350 USD |
15.7470 USD |
15.6640 USD |
| 2021-04-04 |
14.0810 USD |
23,895.5136 ETC |
13.5370 USD |
13.3840 USD |
14.6070 USD |
14.5780 USD |
| 2021-04-03 |
14.3710 USD |
35,422.1984 ETC |
15.2740 USD |
13.5130 USD |
15.3040 USD |
13.5210 USD |
| 2021-04-02 |
14.8380 USD |
56,079.6496 ETC |
14.3320 USD |
14.1110 USD |
15.5900 USD |
15.2060 USD |
| 2021-04-01 |
14.1050 USD |
36,951.0206 ETC |
14.1870 USD |
13.5940 USD |
14.4830 USD |
14.4010 USD |
| 2021-03-31 |
13.4700 USD |
52,272.3225 ETC |
13.0020 USD |
12.6360 USD |
14.3050 USD |
14.0560 USD |
| 2021-03-30 |
12.7390 USD |
27,376.6541 ETC |
12.6220 USD |
12.3010 USD |
13.0400 USD |
12.9570 USD |
| 2021-03-29 |
12.2910 USD |
20,379.2519 ETC |
11.8550 USD |
11.7300 USD |
12.7500 USD |
12.5990 USD |
| 2021-03-28 |
11.8750 USD |
8,457.1972 ETC |
11.7620 USD |
11.7290 USD |
12.0440 USD |
11.8190 USD |
| 2021-03-27 |
11.7830 USD |
6,814.6114 ETC |
11.7820 USD |
11.4690 USD |
11.9780 USD |
11.8230 USD |
| 2021-03-26 |
11.5110 USD |
8,689.5388 ETC |
11.1680 USD |
11.1680 USD |
11.7300 USD |
11.6300 USD |
| 2021-03-25 |
11.0970 USD |
25,080.5898 ETC |
11.3000 USD |
10.7880 USD |
11.4460 USD |
11.1040 USD |
| 2021-03-24 |
12.4130 USD |
13,725.7847 ETC |
12.2210 USD |
12.0550 USD |
12.5790 USD |
12.0790 USD |
| 2021-03-23 |
12.2720 USD |
34,563.3667 ETC |
11.6500 USD |
11.6500 USD |
12.6610 USD |
12.2720 USD |
| 2021-03-22 |
11.9240 USD |
22,969.3373 ETC |
11.9500 USD |
11.5500 USD |
12.3770 USD |
11.7050 USD |
| 2021-03-21 |
12.1570 USD |
11,708.1705 ETC |
12.2530 USD |
11.9370 USD |
12.4400 USD |
11.9900 USD |
| 2021-03-20 |
12.6100 USD |
27,998.9492 ETC |
12.2270 USD |
12.2270 USD |
12.8750 USD |
12.5960 USD |
| 2021-03-19 |
12.2840 USD |
14,971.7930 ETC |
12.1150 USD |
11.9090 USD |
12.4120 USD |
12.3420 USD |
| 2021-03-18 |
12.3830 USD |
21,822.6590 ETC |
12.5790 USD |
12.1000 USD |
12.6460 USD |
12.1360 USD |
| 2021-03-17 |
12.1670 USD |
27,250.7804 ETC |
12.4430 USD |
11.8270 USD |
12.5170 USD |
12.5170 USD |
| 2021-03-16 |
12.1830 USD |
16,895.7406 ETC |
12.1420 USD |
11.5530 USD |
12.5600 USD |
12.4180 USD |