Identifier on Kraken: XETCZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-16 |
17.7030 USD |
2,804.8975 ETC |
17.9550 USD |
17.2140 USD |
18.0650 USD |
17.6700 USD |
| 2025-03-15 |
17.9670 USD |
2,267.4956 ETC |
18.0250 USD |
17.8600 USD |
18.2360 USD |
18.0300 USD |
| 2025-03-14 |
18.2490 USD |
3,435.2214 ETC |
17.8650 USD |
17.8650 USD |
18.4790 USD |
18.0060 USD |
| 2025-03-13 |
17.9010 USD |
1,719.6525 ETC |
17.9090 USD |
17.6050 USD |
18.1460 USD |
17.8520 USD |
| 2025-03-12 |
17.6280 USD |
10,956.0824 ETC |
17.8680 USD |
17.3000 USD |
18.0250 USD |
17.9050 USD |
| 2025-03-11 |
17.0960 USD |
10,607.7626 ETC |
16.8900 USD |
15.8900 USD |
17.9620 USD |
17.8950 USD |
| 2025-03-10 |
18.1160 USD |
11,262.4963 ETC |
17.9260 USD |
17.3220 USD |
18.7550 USD |
17.4850 USD |
| 2025-03-09 |
18.5790 USD |
11,751.3074 ETC |
20.3090 USD |
17.7460 USD |
20.4510 USD |
18.0770 USD |
| 2025-03-08 |
19.9520 USD |
2,260.5624 ETC |
20.3550 USD |
19.5060 USD |
20.5610 USD |
20.3390 USD |
| 2025-03-07 |
20.5410 USD |
11,327.6224 ETC |
20.0160 USD |
19.2040 USD |
21.2300 USD |
20.5130 USD |
| 2025-03-06 |
20.6630 USD |
8,245.6569 ETC |
20.4880 USD |
19.8540 USD |
21.3740 USD |
19.9490 USD |
| 2025-03-05 |
19.3770 USD |
835.5562 ETC |
18.9440 USD |
18.8320 USD |
19.8620 USD |
19.6240 USD |
| 2025-03-04 |
18.2690 USD |
7,379.9844 ETC |
18.6620 USD |
17.7080 USD |
18.7680 USD |
18.1540 USD |
| 2025-03-03 |
20.0730 USD |
7,640.2033 ETC |
20.8960 USD |
18.7370 USD |
20.8960 USD |
18.8340 USD |
| 2025-03-02 |
20.5620 USD |
10,260.1067 ETC |
19.0090 USD |
18.9030 USD |
21.2500 USD |
20.9630 USD |
| 2025-03-01 |
19.4340 USD |
2,427.5600 ETC |
19.5630 USD |
18.8280 USD |
19.8060 USD |
19.0890 USD |
| 2025-02-28 |
18.4790 USD |
13,732.0834 ETC |
18.6730 USD |
17.6270 USD |
19.5960 USD |
19.4950 USD |
| 2025-02-27 |
19.0230 USD |
3,268.9802 ETC |
18.8190 USD |
18.6220 USD |
19.1360 USD |
19.0630 USD |
| 2025-02-26 |
18.8970 USD |
12,063.6870 ETC |
18.8510 USD |
18.4790 USD |
19.1850 USD |
18.9230 USD |
| 2025-02-25 |
18.1420 USD |
10,020.8045 ETC |
18.6520 USD |
17.4190 USD |
18.7850 USD |
18.4470 USD |
| 2025-02-24 |
19.9680 USD |
4,902.8225 ETC |
20.7810 USD |
19.3530 USD |
20.8560 USD |
19.5230 USD |
| 2025-02-23 |
20.7270 USD |
1,525.9405 ETC |
20.4810 USD |
20.4570 USD |
21.0380 USD |
20.6190 USD |
| 2025-02-22 |
20.3510 USD |
41,572.6852 ETC |
20.1760 USD |
20.0320 USD |
23.5000 USD |
20.5180 USD |
| 2025-02-21 |
20.8000 USD |
4,568.1511 ETC |
20.9460 USD |
19.9320 USD |
21.6440 USD |
20.0590 USD |
| 2025-02-20 |
21.0830 USD |
5,769.9802 ETC |
21.1900 USD |
20.7280 USD |
21.5910 USD |
20.8630 USD |
| 2025-02-19 |
20.5220 USD |
5,700.3320 ETC |
20.1360 USD |
20.0110 USD |
21.1460 USD |
21.0870 USD |
| 2025-02-18 |
19.9500 USD |
4,884.0683 ETC |
20.9150 USD |
19.5880 USD |
20.9510 USD |
20.0350 USD |
| 2025-02-17 |
21.2690 USD |
14,490.8793 ETC |
20.4530 USD |
20.1600 USD |
21.6040 USD |
20.8390 USD |
| 2025-02-16 |
20.5820 USD |
964.5851 ETC |
20.7800 USD |
20.3130 USD |
20.8710 USD |
20.4020 USD |
| 2025-02-15 |
21.1050 USD |
612.2454 ETC |
21.1990 USD |
20.8610 USD |
21.4890 USD |
20.8680 USD |
| 2025-02-14 |
21.5670 USD |
12,627.4187 ETC |
21.2180 USD |
21.0310 USD |
21.9200 USD |
21.4040 USD |
| 2025-02-13 |
21.0990 USD |
3,982.7334 ETC |
21.3760 USD |
20.8670 USD |
21.5680 USD |
21.0460 USD |
| 2025-02-12 |
20.2780 USD |
25,811.5533 ETC |
20.2250 USD |
19.6830 USD |
21.6690 USD |
21.3700 USD |
| 2025-02-11 |
20.6460 USD |
2,427.8910 ETC |
20.7330 USD |
19.8990 USD |
21.3350 USD |
20.2490 USD |
| 2025-02-10 |
20.2170 USD |
2,065.7148 ETC |
20.2520 USD |
19.6880 USD |
20.8310 USD |
20.6420 USD |
| 2025-02-09 |
20.2080 USD |
797.0550 ETC |
20.0930 USD |
19.4370 USD |
20.4780 USD |
19.4640 USD |
| 2025-02-08 |
19.7720 USD |
2,144.1796 ETC |
19.8190 USD |
19.6160 USD |
20.2360 USD |
20.1690 USD |
| 2025-02-07 |
19.9940 USD |
5,348.4167 ETC |
19.7070 USD |
19.3010 USD |
20.8560 USD |
19.3800 USD |
| 2025-02-06 |
20.4390 USD |
5,053.4506 ETC |
20.7300 USD |
19.5690 USD |
21.2550 USD |
19.9110 USD |
| 2025-02-05 |
21.0170 USD |
6,421.9406 ETC |
20.6810 USD |
20.4890 USD |
21.4240 USD |
20.9200 USD |
| 2025-02-04 |
21.3150 USD |
38,867.2855 ETC |
22.1200 USD |
20.1160 USD |
22.2210 USD |
20.5920 USD |
| 2025-02-03 |
19.5970 USD |
38,183.5782 ETC |
22.4030 USD |
17.1700 USD |
22.4260 USD |
21.3670 USD |
| 2025-02-02 |
23.8950 USD |
13,132.5642 ETC |
24.9460 USD |
22.5330 USD |
25.3550 USD |
23.3680 USD |
| 2025-02-01 |
26.9030 USD |
9,589.7076 ETC |
26.8970 USD |
25.7680 USD |
27.4000 USD |
25.9880 USD |
| 2025-01-31 |
26.8530 USD |
7,006.9512 ETC |
26.3500 USD |
25.9500 USD |
27.7390 USD |
27.3780 USD |
| 2025-01-30 |
26.3720 USD |
6,007.7191 ETC |
25.4860 USD |
25.3860 USD |
26.6690 USD |
26.4270 USD |
| 2025-01-29 |
25.5670 USD |
14,073.7689 ETC |
25.0720 USD |
24.8290 USD |
25.9950 USD |
25.8460 USD |
| 2025-01-28 |
25.8860 USD |
3,071.1445 ETC |
26.0270 USD |
25.3860 USD |
26.2500 USD |
25.4460 USD |
| 2025-01-27 |
25.3700 USD |
29,724.7360 ETC |
26.0530 USD |
24.6880 USD |
26.6540 USD |
25.2190 USD |
| 2025-01-26 |
27.0120 USD |
8,381.4347 ETC |
27.0310 USD |
26.7610 USD |
27.1910 USD |
26.8860 USD |