Identifier on Kraken: XETCZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-01 |
26.8750 USD |
8,914.2608 ETC |
25.9070 USD |
25.9070 USD |
27.9990 USD |
27.3650 USD |
| 2022-04-30 |
28.6140 USD |
2,422.1114 ETC |
29.2650 USD |
27.5940 USD |
29.5580 USD |
27.9470 USD |
| 2022-04-29 |
30.1230 USD |
8,807.7972 ETC |
31.1360 USD |
28.6890 USD |
31.3660 USD |
29.1370 USD |
| 2022-04-28 |
31.1730 USD |
4,508.6717 ETC |
31.1530 USD |
30.5720 USD |
31.7930 USD |
30.9960 USD |
| 2022-04-27 |
30.9900 USD |
9,421.9666 ETC |
30.6620 USD |
30.3390 USD |
31.6670 USD |
31.2490 USD |
| 2022-04-26 |
31.6600 USD |
6,457.4489 ETC |
33.6680 USD |
29.9730 USD |
33.8620 USD |
30.6420 USD |
| 2022-04-25 |
32.7310 USD |
17,356.1335 ETC |
33.7190 USD |
31.4930 USD |
33.9970 USD |
33.7160 USD |
| 2022-04-24 |
34.0560 USD |
5,454.7879 ETC |
34.5640 USD |
33.8000 USD |
34.8420 USD |
34.1670 USD |
| 2022-04-23 |
35.0880 USD |
1,946.2011 ETC |
35.5550 USD |
34.6410 USD |
35.7090 USD |
34.9980 USD |
| 2022-04-22 |
35.2940 USD |
5,593.4513 ETC |
34.8880 USD |
34.5990 USD |
35.7380 USD |
35.3350 USD |
| 2022-04-21 |
36.7880 USD |
7,297.6870 ETC |
36.5670 USD |
35.1210 USD |
37.7380 USD |
35.2500 USD |
| 2022-04-20 |
37.0810 USD |
4,417.0973 ETC |
37.9040 USD |
36.0200 USD |
38.0610 USD |
36.5060 USD |
| 2022-04-19 |
36.9840 USD |
4,641.3267 ETC |
36.9690 USD |
36.2380 USD |
37.9300 USD |
37.7360 USD |
| 2022-04-18 |
35.3620 USD |
9,060.2143 ETC |
36.4330 USD |
34.3140 USD |
36.9300 USD |
36.9300 USD |
| 2022-04-17 |
37.7400 USD |
3,008.9042 ETC |
38.1540 USD |
37.1660 USD |
38.3380 USD |
37.6000 USD |
| 2022-04-16 |
38.1340 USD |
2,590.6639 ETC |
37.2600 USD |
37.1160 USD |
38.5980 USD |
38.2940 USD |
| 2022-04-15 |
37.1210 USD |
4,580.4228 ETC |
36.9830 USD |
36.6430 USD |
37.5670 USD |
37.3960 USD |
| 2022-04-14 |
37.2920 USD |
10,479.8744 ETC |
38.5880 USD |
36.4210 USD |
39.1290 USD |
37.1340 USD |
| 2022-04-13 |
38.0380 USD |
14,372.9758 ETC |
38.0870 USD |
36.7380 USD |
38.8210 USD |
38.7020 USD |
| 2022-04-12 |
37.4420 USD |
12,783.2618 ETC |
37.1370 USD |
36.4740 USD |
39.1030 USD |
37.7390 USD |
| 2022-04-11 |
38.3200 USD |
13,708.4126 ETC |
40.1720 USD |
35.8240 USD |
40.2800 USD |
36.8790 USD |
| 2022-04-10 |
41.8310 USD |
5,524.1045 ETC |
42.0240 USD |
40.8280 USD |
42.5490 USD |
40.8810 USD |
| 2022-04-09 |
41.9750 USD |
25,578.5131 ETC |
40.5570 USD |
40.5070 USD |
43.0000 USD |
41.8780 USD |
| 2022-04-08 |
42.1350 USD |
19,960.0565 ETC |
43.2720 USD |
40.4820 USD |
43.9610 USD |
40.6760 USD |
| 2022-04-07 |
42.5970 USD |
46,657.2544 ETC |
38.5190 USD |
38.2060 USD |
44.5130 USD |
43.3360 USD |
| 2022-04-06 |
41.7440 USD |
62,067.3052 ETC |
44.4590 USD |
38.8130 USD |
44.4590 USD |
40.0650 USD |
| 2022-04-05 |
45.9740 USD |
16,161.3298 ETC |
46.6330 USD |
44.9000 USD |
46.8680 USD |
45.5020 USD |
| 2022-04-04 |
46.6270 USD |
20,973.5009 ETC |
46.5600 USD |
44.5970 USD |
48.5210 USD |
46.9410 USD |
| 2022-04-03 |
46.5170 USD |
7,835.9689 ETC |
45.3290 USD |
44.5210 USD |
47.7290 USD |
46.8280 USD |
| 2022-04-02 |
46.4890 USD |
11,199.2184 ETC |
47.0200 USD |
45.2790 USD |
48.2360 USD |
46.0060 USD |
| 2022-04-01 |
45.9820 USD |
95,436.6486 ETC |
47.4560 USD |
43.0220 USD |
48.0150 USD |
47.1550 USD |
| 2022-03-31 |
48.0300 USD |
28,284.0202 ETC |
49.7200 USD |
46.0000 USD |
50.8500 USD |
47.6550 USD |
| 2022-03-30 |
49.9870 USD |
32,878.6525 ETC |
49.4350 USD |
48.2630 USD |
51.5840 USD |
49.7260 USD |
| 2022-03-29 |
49.9380 USD |
39,366.5781 ETC |
47.1570 USD |
47.1570 USD |
52.5290 USD |
49.4170 USD |
| 2022-03-28 |
48.5400 USD |
49,513.5404 ETC |
48.0490 USD |
45.9430 USD |
51.2130 USD |
47.9150 USD |
| 2022-03-27 |
46.4060 USD |
23,310.3971 ETC |
47.2250 USD |
44.9130 USD |
47.7140 USD |
47.7140 USD |
| 2022-03-26 |
47.4520 USD |
16,724.0866 ETC |
48.3600 USD |
46.6570 USD |
48.6910 USD |
47.2640 USD |
| 2022-03-25 |
47.6520 USD |
26,494.5752 ETC |
48.2060 USD |
45.0000 USD |
49.9520 USD |
48.1700 USD |
| 2022-03-24 |
46.6460 USD |
47,479.8026 ETC |
45.3430 USD |
42.5710 USD |
50.6980 USD |
49.0510 USD |
| 2022-03-23 |
46.5390 USD |
59,064.0668 ETC |
46.2420 USD |
43.3460 USD |
48.9410 USD |
44.8440 USD |
| 2022-03-22 |
43.0490 USD |
77,904.9853 ETC |
38.4020 USD |
38.2630 USD |
46.8500 USD |
46.5720 USD |
| 2022-03-21 |
38.4560 USD |
43,606.5016 ETC |
38.3130 USD |
36.2510 USD |
39.7990 USD |
38.6360 USD |
| 2022-03-20 |
37.6190 USD |
69,869.0181 ETC |
34.0460 USD |
32.9440 USD |
40.8570 USD |
38.1680 USD |
| 2022-03-19 |
31.2290 USD |
19,774.4312 ETC |
28.1900 USD |
28.1900 USD |
33.4590 USD |
32.6580 USD |
| 2022-03-18 |
27.2880 USD |
3,325.6387 ETC |
27.1390 USD |
26.6310 USD |
28.2340 USD |
27.9720 USD |
| 2022-03-17 |
27.1110 USD |
1,612.8618 ETC |
27.2780 USD |
26.7800 USD |
27.4920 USD |
27.1640 USD |
| 2022-03-16 |
26.3110 USD |
9,542.2101 ETC |
25.8690 USD |
25.7210 USD |
27.5610 USD |
27.0580 USD |
| 2022-03-15 |
25.6140 USD |
1,609.6873 ETC |
25.9860 USD |
25.1310 USD |
26.1970 USD |
25.8770 USD |
| 2022-03-14 |
25.6690 USD |
3,432.8047 ETC |
25.3000 USD |
25.2220 USD |
26.0950 USD |
25.9080 USD |
| 2022-03-13 |
26.4310 USD |
1,838.6399 ETC |
26.2160 USD |
25.7880 USD |
26.6060 USD |
25.9510 USD |