Identifier on Kraken: XETCZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
13.6960 USD |
1,921.7069 ETC |
13.7370 USD |
13.3760 USD |
13.8860 USD |
13.4270 USD |
| 2025-12-04 |
13.9540 USD |
6,695.1976 ETC |
14.1640 USD |
13.5640 USD |
14.3190 USD |
13.8000 USD |
| 2025-12-03 |
13.9230 USD |
11,955.4056 ETC |
13.6180 USD |
13.5770 USD |
14.2380 USD |
14.2000 USD |
| 2025-12-02 |
12.9540 USD |
1,396.8604 ETC |
12.9790 USD |
12.8870 USD |
13.0330 USD |
13.0030 USD |
| 2025-12-01 |
13.0520 USD |
18,029.4401 ETC |
13.7290 USD |
12.7870 USD |
13.7290 USD |
12.9300 USD |
| 2025-11-30 |
13.8490 USD |
519.3980 ETC |
13.7260 USD |
13.6580 USD |
13.9950 USD |
13.9610 USD |
| 2025-11-29 |
13.7000 USD |
1,045.5774 ETC |
13.7900 USD |
13.6540 USD |
13.8810 USD |
13.7460 USD |
| 2025-11-28 |
13.8040 USD |
2,463.7574 ETC |
13.8640 USD |
13.6170 USD |
14.0750 USD |
13.7870 USD |
| 2025-11-27 |
14.0240 USD |
813.1640 ETC |
14.0740 USD |
13.8360 USD |
14.1830 USD |
13.8770 USD |
| 2025-11-26 |
13.8650 USD |
5,131.6954 ETC |
14.1430 USD |
13.6180 USD |
14.1800 USD |
14.1500 USD |
| 2025-11-25 |
13.9640 USD |
1,628.4988 ETC |
14.1460 USD |
13.6960 USD |
14.1760 USD |
14.0780 USD |
| 2025-11-24 |
13.6320 USD |
4,319.2818 ETC |
13.5100 USD |
13.5000 USD |
13.9390 USD |
13.6350 USD |
| 2025-11-23 |
13.6450 USD |
16,802.9969 ETC |
13.5180 USD |
13.4980 USD |
13.7920 USD |
13.6800 USD |
| 2025-11-22 |
13.4410 USD |
13,270.5252 ETC |
13.5050 USD |
13.2120 USD |
13.7510 USD |
13.4410 USD |
| 2025-11-21 |
13.0920 USD |
10,714.1192 ETC |
13.4970 USD |
12.5000 USD |
13.6500 USD |
12.9970 USD |
| 2025-11-20 |
14.2950 USD |
4,037.8188 ETC |
14.1420 USD |
14.1230 USD |
14.4660 USD |
14.3440 USD |
| 2025-11-19 |
14.0880 USD |
7,310.1061 ETC |
14.5220 USD |
13.6260 USD |
14.6160 USD |
14.1830 USD |
| 2025-11-18 |
14.6130 USD |
7,281.4759 ETC |
14.2690 USD |
14.0680 USD |
14.8600 USD |
14.6650 USD |
| 2025-11-17 |
14.9890 USD |
689.7981 ETC |
14.8020 USD |
14.8020 USD |
15.1020 USD |
15.0620 USD |
| 2025-11-16 |
14.8590 USD |
6,779.6826 ETC |
15.3120 USD |
14.2850 USD |
15.3280 USD |
14.5900 USD |
| 2025-11-15 |
15.2110 USD |
984.1723 ETC |
14.7090 USD |
14.7090 USD |
15.3310 USD |
15.3300 USD |
| 2025-11-14 |
14.8300 USD |
10,787.4515 ETC |
15.0280 USD |
14.4590 USD |
15.1390 USD |
14.7050 USD |
| 2025-11-13 |
15.2780 USD |
11,495.4138 ETC |
15.2980 USD |
14.6870 USD |
15.8040 USD |
15.1450 USD |
| 2025-11-12 |
15.8100 USD |
1,073.0913 ETC |
15.6070 USD |
15.5530 USD |
15.8650 USD |
15.7880 USD |
| 2025-11-11 |
16.3310 USD |
4,935.8768 ETC |
16.4880 USD |
15.8310 USD |
16.7300 USD |
16.0270 USD |
| 2025-11-10 |
16.3700 USD |
12,705.1796 ETC |
16.1700 USD |
15.9580 USD |
16.7140 USD |
16.2550 USD |
| 2025-11-09 |
16.0300 USD |
16,447.2056 ETC |
16.3810 USD |
15.8010 USD |
16.4530 USD |
15.9850 USD |
| 2025-11-08 |
17.2950 USD |
35,954.1643 ETC |
17.9160 USD |
16.1010 USD |
18.4130 USD |
16.1410 USD |
| 2025-11-07 |
16.9160 USD |
91,547.7006 ETC |
14.6570 USD |
14.6250 USD |
19.0000 USD |
17.8840 USD |
| 2025-11-06 |
14.4440 USD |
3,521.3478 ETC |
14.6280 USD |
13.9880 USD |
14.6830 USD |
14.5300 USD |
| 2025-11-05 |
14.2430 USD |
16,282.7500 ETC |
14.2510 USD |
13.6250 USD |
14.5900 USD |
14.3030 USD |
| 2025-11-04 |
15.0970 USD |
9,730.8963 ETC |
14.9700 USD |
14.5230 USD |
15.3290 USD |
14.8910 USD |
| 2025-11-03 |
15.4600 USD |
3,228.8587 ETC |
16.2930 USD |
15.1510 USD |
16.3470 USD |
15.3300 USD |
| 2025-11-02 |
16.4150 USD |
19,015.0467 ETC |
16.2990 USD |
15.8500 USD |
16.7650 USD |
16.0420 USD |
| 2025-11-01 |
15.9410 USD |
965.4849 ETC |
15.8380 USD |
15.8320 USD |
16.0320 USD |
16.0030 USD |
| 2025-10-31 |
15.5430 USD |
2,162.3958 ETC |
15.3880 USD |
15.3440 USD |
15.7270 USD |
15.6000 USD |
| 2025-10-30 |
15.3070 USD |
24,139.7368 ETC |
15.9750 USD |
14.8500 USD |
16.1240 USD |
15.1340 USD |
| 2025-10-29 |
16.0510 USD |
1,080.0843 ETC |
15.9180 USD |
15.8810 USD |
16.2770 USD |
16.2770 USD |
| 2025-10-28 |
16.3810 USD |
2,393.0634 ETC |
16.4950 USD |
16.1260 USD |
16.6180 USD |
16.1430 USD |
| 2025-10-27 |
16.7510 USD |
1,156.0261 ETC |
16.6730 USD |
16.6730 USD |
16.9100 USD |
16.7940 USD |
| 2025-10-26 |
15.8980 USD |
4,733.0019 ETC |
15.9730 USD |
15.8460 USD |
16.2220 USD |
16.1600 USD |
| 2025-10-25 |
15.9520 USD |
935.0819 ETC |
16.0040 USD |
15.8350 USD |
16.0510 USD |
15.9550 USD |
| 2025-10-24 |
15.8600 USD |
1,544.3712 ETC |
15.7080 USD |
15.6480 USD |
16.0820 USD |
15.7880 USD |
| 2025-10-23 |
15.5490 USD |
1,203.8428 ETC |
15.4180 USD |
15.4180 USD |
15.6980 USD |
15.6980 USD |
| 2025-10-22 |
15.5830 USD |
8,227.5305 ETC |
15.6930 USD |
15.2800 USD |
15.7640 USD |
15.5590 USD |
| 2025-10-21 |
16.1900 USD |
9,915.3555 ETC |
15.9880 USD |
15.5170 USD |
16.6290 USD |
16.3540 USD |
| 2025-10-20 |
15.8280 USD |
18,750.4711 ETC |
15.7590 USD |
15.5000 USD |
16.1920 USD |
16.1920 USD |
| 2025-10-19 |
15.3820 USD |
1,194.7463 ETC |
15.4450 USD |
15.1700 USD |
15.5340 USD |
15.5340 USD |
| 2025-10-18 |
15.4610 USD |
2,593.9726 ETC |
15.3760 USD |
15.2920 USD |
15.6820 USD |
15.4660 USD |
| 2025-10-17 |
15.3290 USD |
23,818.8253 ETC |
15.8170 USD |
14.6370 USD |
15.9340 USD |
15.4630 USD |