Identifier on Kraken: XETCZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
26.8560 USD |
29,276.5641 ETC |
28.6030 USD |
26.0240 USD |
28.7600 USD |
26.1120 USD |
| 2025-01-06 |
28.6480 USD |
5,807.6421 ETC |
28.1780 USD |
27.8030 USD |
29.2420 USD |
28.4750 USD |
| 2025-01-05 |
28.1170 USD |
7,615.8463 ETC |
28.3910 USD |
27.4660 USD |
28.6140 USD |
28.1460 USD |
| 2025-01-04 |
28.3770 USD |
7,929.1912 ETC |
28.4230 USD |
27.9160 USD |
28.8220 USD |
28.1930 USD |
| 2025-01-03 |
28.0740 USD |
7,980.0532 ETC |
26.7940 USD |
26.6750 USD |
28.4770 USD |
28.4080 USD |
| 2025-01-02 |
26.4890 USD |
3,139.2101 ETC |
25.8480 USD |
25.8470 USD |
27.0120 USD |
26.7910 USD |
| 2025-01-01 |
25.5340 USD |
6,403.4307 ETC |
24.9920 USD |
24.6200 USD |
25.9000 USD |
25.8360 USD |
| 2024-12-31 |
25.4990 USD |
6,661.7362 ETC |
24.9770 USD |
24.7820 USD |
25.9590 USD |
25.6500 USD |
| 2024-12-30 |
25.0770 USD |
11,175.0442 ETC |
25.6080 USD |
24.7350 USD |
26.2370 USD |
25.8800 USD |
| 2024-12-29 |
26.3040 USD |
2,952.1694 ETC |
26.4290 USD |
25.2760 USD |
26.6300 USD |
25.4800 USD |
| 2024-12-28 |
26.1800 USD |
10,797.2143 ETC |
25.9870 USD |
25.7490 USD |
26.6490 USD |
26.3650 USD |
| 2024-12-27 |
26.2570 USD |
9,385.1928 ETC |
25.8630 USD |
25.7540 USD |
27.1250 USD |
26.2500 USD |
| 2024-12-26 |
25.9420 USD |
9,809.1316 ETC |
27.3260 USD |
25.4670 USD |
27.4130 USD |
25.8060 USD |
| 2024-12-25 |
27.4850 USD |
3,664.6335 ETC |
27.7740 USD |
26.9190 USD |
28.2200 USD |
27.0670 USD |
| 2024-12-24 |
27.9240 USD |
5,480.1582 ETC |
27.5010 USD |
26.7160 USD |
28.3690 USD |
28.0360 USD |
| 2024-12-23 |
26.3110 USD |
1,572.0960 ETC |
25.7880 USD |
25.4290 USD |
26.7940 USD |
26.4300 USD |
| 2024-12-22 |
25.8490 USD |
12,446.5149 ETC |
26.0260 USD |
25.2780 USD |
26.6020 USD |
25.9760 USD |
| 2024-12-21 |
27.3260 USD |
4,060.6824 ETC |
27.2510 USD |
25.8290 USD |
28.5180 USD |
26.2150 USD |
| 2024-12-20 |
25.6550 USD |
27,062.4188 ETC |
26.7280 USD |
23.5100 USD |
27.5200 USD |
26.6340 USD |
| 2024-12-19 |
28.5320 USD |
43,388.7529 ETC |
29.4180 USD |
25.9780 USD |
29.9050 USD |
26.8940 USD |
| 2024-12-18 |
30.9560 USD |
29,123.6515 ETC |
32.5020 USD |
29.1810 USD |
32.5710 USD |
29.8160 USD |
| 2024-12-17 |
33.4550 USD |
13,896.3092 ETC |
33.2070 USD |
32.3660 USD |
33.9850 USD |
33.0560 USD |
| 2024-12-16 |
33.6740 USD |
30,177.6994 ETC |
33.8280 USD |
32.1640 USD |
35.0640 USD |
34.3340 USD |
| 2024-12-15 |
32.9510 USD |
10,405.7874 ETC |
32.6140 USD |
32.2730 USD |
33.3650 USD |
33.2180 USD |
| 2024-12-14 |
33.0180 USD |
23,890.2873 ETC |
33.9450 USD |
31.9500 USD |
34.1980 USD |
32.0960 USD |
| 2024-12-13 |
34.0890 USD |
11,063.3708 ETC |
33.8520 USD |
33.1160 USD |
34.8040 USD |
34.1940 USD |
| 2024-12-12 |
34.4570 USD |
26,129.0004 ETC |
33.4850 USD |
33.3390 USD |
35.2100 USD |
33.8960 USD |
| 2024-12-11 |
31.9500 USD |
24,412.4535 ETC |
30.2160 USD |
28.8900 USD |
34.0900 USD |
33.8220 USD |
| 2024-12-10 |
30.4730 USD |
97,999.1179 ETC |
31.4530 USD |
27.9560 USD |
32.2380 USD |
30.3090 USD |
| 2024-12-09 |
33.9590 USD |
57,410.1019 ETC |
36.9290 USD |
28.3030 USD |
37.0090 USD |
30.8300 USD |
| 2024-12-08 |
36.7890 USD |
5,975.1131 ETC |
37.2150 USD |
35.8730 USD |
37.6270 USD |
36.6570 USD |
| 2024-12-07 |
37.5380 USD |
11,787.3203 ETC |
38.3910 USD |
36.9370 USD |
38.6410 USD |
37.3790 USD |
| 2024-12-06 |
36.7250 USD |
191,546.6404 ETC |
35.7280 USD |
34.1990 USD |
40.1910 USD |
39.3940 USD |
| 2024-12-05 |
37.2870 USD |
48,048.5389 ETC |
37.8740 USD |
35.7530 USD |
43.0000 USD |
36.2110 USD |
| 2024-12-04 |
38.4200 USD |
123,915.2497 ETC |
34.7530 USD |
34.5630 USD |
42.0000 USD |
40.3930 USD |
| 2024-12-03 |
32.8400 USD |
30,244.7641 ETC |
33.9090 USD |
30.8960 USD |
34.6500 USD |
33.1040 USD |
| 2024-12-02 |
33.4540 USD |
30,376.1101 ETC |
33.4120 USD |
31.1060 USD |
34.6010 USD |
32.2130 USD |
| 2024-12-01 |
32.4680 USD |
14,332.8223 ETC |
32.7380 USD |
31.6790 USD |
33.6340 USD |
32.6230 USD |
| 2024-11-30 |
32.9580 USD |
22,889.6808 ETC |
31.8900 USD |
31.6740 USD |
33.9680 USD |
33.0140 USD |
| 2024-11-29 |
31.7610 USD |
13,649.8398 ETC |
31.9560 USD |
31.0560 USD |
32.3770 USD |
31.9590 USD |
| 2024-11-28 |
31.9580 USD |
47,497.7748 ETC |
32.9870 USD |
31.3300 USD |
33.5080 USD |
32.0400 USD |
| 2024-11-27 |
29.2560 USD |
10,904.4385 ETC |
28.2660 USD |
27.8490 USD |
30.5550 USD |
30.5550 USD |
| 2024-11-26 |
28.4220 USD |
33,511.0861 ETC |
29.7410 USD |
27.3690 USD |
30.3700 USD |
27.8390 USD |
| 2024-11-25 |
30.7910 USD |
31,911.8311 ETC |
28.6920 USD |
27.7440 USD |
31.9230 USD |
30.7510 USD |
| 2024-11-24 |
28.8490 USD |
21,505.7953 ETC |
29.6260 USD |
27.2460 USD |
30.6150 USD |
27.7180 USD |
| 2024-11-23 |
29.7070 USD |
34,511.1528 ETC |
28.5520 USD |
28.4530 USD |
31.4260 USD |
29.8000 USD |
| 2024-11-22 |
27.9600 USD |
30,294.0923 ETC |
27.3820 USD |
26.8740 USD |
28.6790 USD |
28.0180 USD |
| 2024-11-21 |
26.9520 USD |
19,873.4644 ETC |
25.5110 USD |
24.7000 USD |
28.8150 USD |
27.5550 USD |
| 2024-11-20 |
25.9010 USD |
7,833.0652 ETC |
26.1430 USD |
25.0810 USD |
26.6940 USD |
25.4720 USD |
| 2024-11-19 |
26.4460 USD |
9,592.5565 ETC |
27.0470 USD |
25.5940 USD |
27.5690 USD |
26.1780 USD |