Identifier on Kraken: XETCZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-27 |
23.0240 USD |
2,961.0060 ETC |
22.8180 USD |
22.5150 USD |
23.4200 USD |
23.2340 USD |
| 2025-07-26 |
22.9700 USD |
6,827.1061 ETC |
22.7040 USD |
22.5640 USD |
23.3430 USD |
22.9280 USD |
| 2025-07-25 |
22.3930 USD |
15,727.7241 ETC |
22.2370 USD |
21.5300 USD |
22.7760 USD |
22.7090 USD |
| 2025-07-24 |
22.6210 USD |
17,143.2166 ETC |
22.4920 USD |
21.2810 USD |
23.3380 USD |
22.6890 USD |
| 2025-07-23 |
22.7980 USD |
16,995.6518 ETC |
24.1470 USD |
21.9580 USD |
24.4840 USD |
22.4780 USD |
| 2025-07-22 |
23.6500 USD |
13,836.2543 ETC |
24.0090 USD |
22.9710 USD |
24.8530 USD |
23.8810 USD |
| 2025-07-21 |
24.3720 USD |
21,003.0027 ETC |
24.4390 USD |
23.9250 USD |
24.9520 USD |
24.2100 USD |
| 2025-07-20 |
24.9340 USD |
46,493.0977 ETC |
24.3440 USD |
23.9800 USD |
25.5970 USD |
24.8130 USD |
| 2025-07-19 |
24.3540 USD |
67,850.5445 ETC |
23.1830 USD |
22.4580 USD |
25.9190 USD |
23.5500 USD |
| 2025-07-18 |
23.3230 USD |
83,439.0551 ETC |
20.3240 USD |
20.3240 USD |
24.9510 USD |
23.8350 USD |
| 2025-07-17 |
19.7780 USD |
8,280.0257 ETC |
19.8760 USD |
19.3470 USD |
20.2220 USD |
19.8060 USD |
| 2025-07-16 |
19.4910 USD |
7,362.1115 ETC |
19.0140 USD |
18.9710 USD |
19.8550 USD |
19.5440 USD |
| 2025-07-15 |
18.1270 USD |
1,488.2298 ETC |
18.4810 USD |
17.8160 USD |
18.5670 USD |
18.0000 USD |
| 2025-07-14 |
18.9430 USD |
5,081.9640 ETC |
18.4840 USD |
18.4830 USD |
19.1750 USD |
18.8780 USD |
| 2025-07-13 |
18.3940 USD |
5,001.9512 ETC |
18.0730 USD |
18.0730 USD |
18.6550 USD |
18.5150 USD |
| 2025-07-12 |
18.1390 USD |
3,930.6726 ETC |
18.2640 USD |
17.7580 USD |
18.5370 USD |
18.0140 USD |
| 2025-07-11 |
18.5960 USD |
8,868.0211 ETC |
18.2960 USD |
18.2200 USD |
18.9000 USD |
18.7490 USD |
| 2025-07-10 |
17.8160 USD |
12,125.0513 ETC |
17.6590 USD |
17.4930 USD |
18.5450 USD |
18.5320 USD |
| 2025-07-09 |
17.1920 USD |
5,396.5846 ETC |
16.9510 USD |
16.8010 USD |
17.4210 USD |
17.3530 USD |
| 2025-07-08 |
16.8400 USD |
16,702.0533 ETC |
16.6490 USD |
16.3840 USD |
17.3000 USD |
16.9320 USD |
| 2025-07-07 |
16.5320 USD |
1,280.8933 ETC |
16.6710 USD |
16.3900 USD |
16.7780 USD |
16.4110 USD |
| 2025-07-06 |
16.4370 USD |
1,016.8698 ETC |
16.3660 USD |
16.2820 USD |
16.7060 USD |
16.5860 USD |
| 2025-07-05 |
16.3650 USD |
1,095.4908 ETC |
16.2910 USD |
16.1910 USD |
16.4190 USD |
16.2520 USD |
| 2025-07-04 |
16.6030 USD |
1,608.1473 ETC |
16.9810 USD |
16.0980 USD |
17.0000 USD |
16.1930 USD |
| 2025-07-03 |
17.1320 USD |
2,538.6711 ETC |
16.9830 USD |
16.9350 USD |
17.3000 USD |
17.1880 USD |
| 2025-07-02 |
16.1810 USD |
434.3785 ETC |
15.9510 USD |
15.8560 USD |
16.3930 USD |
16.3930 USD |
| 2025-07-01 |
16.2490 USD |
4,557.1233 ETC |
16.6110 USD |
15.9390 USD |
16.6320 USD |
15.9600 USD |
| 2025-06-30 |
16.8000 USD |
2,279.1057 ETC |
16.9860 USD |
16.5570 USD |
17.0160 USD |
16.6410 USD |
| 2025-06-29 |
16.4680 USD |
906.8777 ETC |
16.2740 USD |
16.2130 USD |
16.5870 USD |
16.5300 USD |
| 2025-06-28 |
16.1810 USD |
508.8558 ETC |
16.2050 USD |
16.0960 USD |
16.2810 USD |
16.2560 USD |
| 2025-06-27 |
16.0580 USD |
3,575.7778 ETC |
16.0930 USD |
15.9140 USD |
16.2860 USD |
16.0240 USD |
| 2025-06-26 |
16.4520 USD |
1,771.5601 ETC |
16.2410 USD |
16.1120 USD |
16.6140 USD |
16.1490 USD |
| 2025-06-25 |
16.3920 USD |
1,796.5277 ETC |
16.4580 USD |
16.1640 USD |
16.5440 USD |
16.2250 USD |
| 2025-06-24 |
16.3880 USD |
2,597.6945 ETC |
16.4260 USD |
16.2570 USD |
16.5080 USD |
16.3440 USD |
| 2025-06-23 |
15.9410 USD |
4,967.7484 ETC |
15.1990 USD |
15.1780 USD |
16.5200 USD |
16.5060 USD |
| 2025-06-22 |
15.4820 USD |
5,105.5338 ETC |
15.6100 USD |
15.3380 USD |
15.7560 USD |
15.5120 USD |
| 2025-06-21 |
16.0750 USD |
1,141.6263 ETC |
16.0980 USD |
15.8850 USD |
16.2650 USD |
15.9430 USD |
| 2025-06-20 |
16.7490 USD |
1,781.8158 ETC |
16.7320 USD |
16.4260 USD |
16.9030 USD |
16.7670 USD |
| 2025-06-19 |
16.6220 USD |
4,522.6677 ETC |
16.5310 USD |
16.4380 USD |
16.7370 USD |
16.5510 USD |
| 2025-06-18 |
16.5730 USD |
1,179.7093 ETC |
16.5150 USD |
16.4830 USD |
16.6810 USD |
16.5080 USD |
| 2025-06-17 |
16.9060 USD |
813.0326 ETC |
16.9360 USD |
16.6620 USD |
17.1610 USD |
16.7460 USD |
| 2025-06-16 |
17.0800 USD |
4,391.9232 ETC |
16.6670 USD |
16.5090 USD |
17.2870 USD |
17.2700 USD |
| 2025-06-15 |
16.6430 USD |
811.1715 ETC |
16.6530 USD |
16.5260 USD |
16.8030 USD |
16.5460 USD |
| 2025-06-14 |
16.7100 USD |
3,238.6825 ETC |
16.8690 USD |
16.4960 USD |
16.8900 USD |
16.5430 USD |
| 2025-06-13 |
16.3980 USD |
23,354.9102 ETC |
16.9860 USD |
16.0000 USD |
16.9860 USD |
16.3310 USD |
| 2025-06-12 |
17.5870 USD |
2,599.4150 ETC |
18.0830 USD |
17.4250 USD |
18.1040 USD |
17.7080 USD |
| 2025-06-11 |
18.4070 USD |
5,048.4578 ETC |
18.5960 USD |
17.9600 USD |
18.6990 USD |
18.0820 USD |
| 2025-06-10 |
17.9850 USD |
442.2661 ETC |
17.8960 USD |
17.6540 USD |
18.1460 USD |
17.6850 USD |
| 2025-06-09 |
16.9780 USD |
1,247.7434 ETC |
16.8990 USD |
16.6170 USD |
17.2900 USD |
17.2900 USD |
| 2025-06-08 |
17.0480 USD |
5,784.0871 ETC |
17.1880 USD |
16.8140 USD |
17.1880 USD |
17.0030 USD |