Identifier on Kraken: XETCZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-01-18 |
30.8140 USD |
245,815.5303 ETC |
29.6440 USD |
27.9250 USD |
33.5800 USD |
30.0930 USD |
| 2018-01-17 |
27.4020 USD |
201,917.8300 ETC |
28.5710 USD |
22.1000 USD |
32.0010 USD |
29.6440 USD |
| 2018-01-16 |
32.1250 USD |
281,860.4093 ETC |
40.0000 USD |
22.4540 USD |
40.1450 USD |
28.5620 USD |
| 2018-01-15 |
42.0050 USD |
107,529.8857 ETC |
42.7390 USD |
40.0000 USD |
43.7940 USD |
40.0000 USD |
| 2018-01-14 |
43.7040 USD |
168,971.0962 ETC |
41.5310 USD |
40.0000 USD |
47.2960 USD |
42.8400 USD |
| 2018-01-13 |
40.8170 USD |
77,699.9467 ETC |
36.3500 USD |
33.8000 USD |
147.4770 USD |
41.5590 USD |
| 2018-01-11 |
32.7360 USD |
29,557.8170 ETC |
36.3930 USD |
30.3860 USD |
37.5580 USD |
33.0610 USD |
| 2018-01-10 |
36.3630 USD |
90,799.6072 ETC |
37.9150 USD |
32.4000 USD |
39.0000 USD |
36.3930 USD |
| 2018-01-09 |
35.2380 USD |
74,655.7642 ETC |
33.7010 USD |
32.0000 USD |
38.9890 USD |
37.9120 USD |
| 2018-01-08 |
34.2840 USD |
83,806.8251 ETC |
35.1060 USD |
29.0000 USD |
37.4360 USD |
33.8180 USD |
| 2018-01-07 |
35.1500 USD |
44,102.8325 ETC |
34.4490 USD |
33.6320 USD |
36.5800 USD |
35.0520 USD |
| 2018-01-06 |
32.7880 USD |
29,995.4768 ETC |
31.1040 USD |
31.1040 USD |
35.1070 USD |
34.4490 USD |
| 2018-01-05 |
33.3910 USD |
63,795.5076 ETC |
34.4980 USD |
30.8000 USD |
36.0000 USD |
31.1040 USD |
| 2018-01-04 |
34.3390 USD |
93,228.7911 ETC |
33.3030 USD |
30.4990 USD |
39.0200 USD |
34.4990 USD |
| 2018-01-03 |
32.1300 USD |
41,762.1367 ETC |
32.5750 USD |
31.0020 USD |
33.7780 USD |
33.3820 USD |
| 2018-01-02 |
32.0290 USD |
67,685.4222 ETC |
29.8000 USD |
29.6720 USD |
35.0000 USD |
32.5750 USD |
| 2018-01-01 |
29.9930 USD |
81,179.6643 ETC |
27.0700 USD |
26.0000 USD |
32.5000 USD |
29.7980 USD |
| 2017-12-31 |
26.0740 USD |
51,395.3597 ETC |
24.6190 USD |
24.1010 USD |
27.8900 USD |
27.0700 USD |
| 2017-12-30 |
25.8910 USD |
61,315.3674 ETC |
28.0000 USD |
24.0800 USD |
28.0160 USD |
24.6000 USD |
| 2017-12-29 |
27.9880 USD |
50,272.5148 ETC |
27.2510 USD |
26.8000 USD |
29.3000 USD |
28.0000 USD |
| 2017-12-28 |
27.0980 USD |
40,544.7945 ETC |
28.9990 USD |
25.8500 USD |
29.4960 USD |
27.1690 USD |
| 2017-12-27 |
29.2380 USD |
31,359.5763 ETC |
30.1950 USD |
28.0000 USD |
30.9710 USD |
28.9990 USD |
| 2017-12-26 |
30.1130 USD |
21,871.5992 ETC |
29.1030 USD |
29.1030 USD |
31.4740 USD |
30.1950 USD |
| 2017-12-25 |
29.0050 USD |
43,584.2876 ETC |
28.4710 USD |
27.6600 USD |
30.2600 USD |
29.1030 USD |
| 2017-12-24 |
27.8730 USD |
54,644.4549 ETC |
30.5840 USD |
25.2020 USD |
30.7520 USD |
28.4710 USD |
| 2017-12-23 |
31.6240 USD |
82,897.9563 ETC |
27.6260 USD |
27.6260 USD |
34.0000 USD |
30.7710 USD |
| 2017-12-22 |
29.2610 USD |
123,209.3219 ETC |
37.1280 USD |
25.0000 USD |
37.4630 USD |
27.6260 USD |
| 2017-12-21 |
38.6700 USD |
76,446.9090 ETC |
38.8460 USD |
35.2000 USD |
41.1100 USD |
37.1280 USD |
| 2017-12-20 |
38.2640 USD |
106,623.2104 ETC |
37.5540 USD |
34.2500 USD |
42.1000 USD |
38.8460 USD |
| 2017-12-19 |
39.3830 USD |
122,749.5534 ETC |
38.1380 USD |
35.0580 USD |
42.0000 USD |
37.5540 USD |
| 2017-12-18 |
37.0460 USD |
144,726.0078 ETC |
33.5340 USD |
31.6710 USD |
40.2270 USD |
38.1380 USD |
| 2017-12-17 |
34.1110 USD |
63,793.0119 ETC |
33.7760 USD |
33.0000 USD |
35.6860 USD |
33.5340 USD |
| 2017-12-16 |
34.8870 USD |
147,892.5346 ETC |
31.3430 USD |
30.3680 USD |
37.7000 USD |
33.7760 USD |
| 2017-12-15 |
30.0540 USD |
47,324.7772 ETC |
31.5340 USD |
28.2110 USD |
32.8000 USD |
31.3430 USD |
| 2017-12-14 |
31.1580 USD |
70,108.4960 ETC |
29.2090 USD |
29.0000 USD |
33.9500 USD |
31.5400 USD |
| 2017-12-13 |
30.0640 USD |
101,353.9847 ETC |
30.1970 USD |
27.5510 USD |
33.5000 USD |
29.2090 USD |
| 2017-12-12 |
29.2430 USD |
102,011.1917 ETC |
27.2630 USD |
26.5000 USD |
31.2000 USD |
30.1970 USD |
| 2017-12-11 |
27.3250 USD |
49,657.5228 ETC |
25.1770 USD |
25.1570 USD |
28.9700 USD |
27.2630 USD |
| 2017-12-10 |
25.6870 USD |
47,402.2351 ETC |
27.6100 USD |
24.2500 USD |
27.9910 USD |
25.1770 USD |
| 2017-12-09 |
28.3980 USD |
62,773.7393 ETC |
27.6220 USD |
25.0000 USD |
30.2440 USD |
27.5780 USD |
| 2017-12-08 |
25.1590 USD |
38,284.5327 ETC |
23.0070 USD |
22.4000 USD |
27.7000 USD |
27.7000 USD |
| 2017-12-07 |
24.8220 USD |
31,048.0481 ETC |
25.5860 USD |
22.9100 USD |
27.9110 USD |
22.9100 USD |
| 2017-12-06 |
26.9700 USD |
33,069.4715 ETC |
28.1500 USD |
24.7000 USD |
28.8960 USD |
25.4260 USD |
| 2017-12-05 |
28.5570 USD |
26,826.3345 ETC |
29.0660 USD |
28.0120 USD |
29.2880 USD |
28.1500 USD |
| 2017-12-04 |
28.9610 USD |
25,436.9565 ETC |
29.0160 USD |
28.0120 USD |
29.9990 USD |
29.0660 USD |
| 2017-12-03 |
29.2940 USD |
34,608.3601 ETC |
28.8860 USD |
28.1500 USD |
30.3000 USD |
29.0160 USD |
| 2017-12-02 |
29.3850 USD |
47,124.0376 ETC |
29.5010 USD |
28.1500 USD |
30.8490 USD |
28.8860 USD |
| 2017-12-01 |
27.7370 USD |
56,532.2113 ETC |
26.2960 USD |
24.3020 USD |
29.6900 USD |
29.5010 USD |
| 2017-11-30 |
24.7330 USD |
72,633.7389 ETC |
23.8000 USD |
22.0000 USD |
27.5000 USD |
26.2960 USD |
| 2017-11-29 |
27.8100 USD |
113,209.0178 ETC |
31.0000 USD |
22.0910 USD |
31.5630 USD |
23.7740 USD |