Identifier on Kraken: XETCZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
18.0640 USD |
7,806.7603 ETC |
18.6460 USD |
17.3750 USD |
18.7580 USD |
18.3860 USD |
| 2025-05-18 |
18.5330 USD |
13,337.3021 ETC |
18.1220 USD |
17.5600 USD |
19.1000 USD |
18.3020 USD |
| 2025-05-17 |
18.3070 USD |
2,153.7191 ETC |
18.7010 USD |
18.0730 USD |
18.7010 USD |
18.1450 USD |
| 2025-05-16 |
19.0780 USD |
6,188.8491 ETC |
18.9260 USD |
18.5630 USD |
19.3840 USD |
18.7520 USD |
| 2025-05-15 |
19.0840 USD |
5,549.2400 ETC |
19.8850 USD |
18.4990 USD |
20.0410 USD |
19.2620 USD |
| 2025-05-14 |
20.3800 USD |
10,551.3763 ETC |
20.6740 USD |
19.7370 USD |
20.9450 USD |
19.8880 USD |
| 2025-05-13 |
19.7490 USD |
13,157.8143 ETC |
19.7420 USD |
18.9470 USD |
20.7170 USD |
20.7170 USD |
| 2025-05-12 |
20.1740 USD |
34,199.8721 ETC |
20.0300 USD |
19.1750 USD |
20.8060 USD |
19.7590 USD |
| 2025-05-11 |
19.8460 USD |
5,637.4032 ETC |
20.6030 USD |
19.5410 USD |
20.7770 USD |
19.9660 USD |
| 2025-05-10 |
19.4340 USD |
3,893.5182 ETC |
19.2650 USD |
19.0200 USD |
19.9550 USD |
19.9450 USD |
| 2025-05-09 |
19.0080 USD |
19,869.8599 ETC |
18.4640 USD |
18.3870 USD |
19.7500 USD |
19.1410 USD |
| 2025-05-08 |
17.0920 USD |
2,022.9874 ETC |
16.2940 USD |
16.2940 USD |
17.4150 USD |
17.2460 USD |
| 2025-05-07 |
16.2990 USD |
4,336.2998 ETC |
16.2030 USD |
15.8470 USD |
16.4500 USD |
15.9180 USD |
| 2025-05-06 |
15.9400 USD |
799.8204 ETC |
15.9870 USD |
15.7960 USD |
16.0810 USD |
15.7960 USD |
| 2025-05-05 |
16.0460 USD |
4,087.4125 ETC |
16.0440 USD |
15.7680 USD |
16.2390 USD |
16.1070 USD |
| 2025-05-04 |
16.4240 USD |
4,181.3374 ETC |
16.5340 USD |
16.0160 USD |
16.7660 USD |
16.0850 USD |
| 2025-05-03 |
16.8530 USD |
3,350.0242 ETC |
17.2260 USD |
16.6510 USD |
17.2570 USD |
16.7260 USD |
| 2025-05-02 |
17.1490 USD |
4,486.9674 ETC |
16.8870 USD |
16.8870 USD |
17.3030 USD |
17.1270 USD |
| 2025-05-01 |
16.8480 USD |
1,498.3530 ETC |
16.5400 USD |
16.4740 USD |
17.0920 USD |
17.0100 USD |
| 2025-04-30 |
16.5840 USD |
2,619.5066 ETC |
16.6860 USD |
16.1640 USD |
16.8620 USD |
16.6030 USD |
| 2025-04-29 |
17.2270 USD |
12,719.0938 ETC |
16.9870 USD |
16.9070 USD |
17.5280 USD |
17.0420 USD |
| 2025-04-28 |
16.6910 USD |
6,376.8612 ETC |
16.5600 USD |
16.2690 USD |
17.0750 USD |
16.9700 USD |
| 2025-04-27 |
17.2170 USD |
6,648.7118 ETC |
17.0490 USD |
16.5980 USD |
17.6500 USD |
16.7100 USD |
| 2025-04-26 |
17.2520 USD |
9,006.1866 ETC |
17.2780 USD |
16.9760 USD |
17.5060 USD |
17.1480 USD |
| 2025-04-25 |
17.1030 USD |
7,847.8448 ETC |
16.7270 USD |
16.6080 USD |
17.3310 USD |
17.1660 USD |
| 2025-04-24 |
16.4400 USD |
5,457.1148 ETC |
16.7800 USD |
16.1640 USD |
16.8040 USD |
16.6680 USD |
| 2025-04-23 |
16.8940 USD |
87,708.6276 ETC |
16.6860 USD |
16.5560 USD |
17.0650 USD |
16.8120 USD |
| 2025-04-22 |
15.8090 USD |
4,314.0409 ETC |
15.5750 USD |
15.3520 USD |
16.3940 USD |
16.2960 USD |
| 2025-04-21 |
15.9360 USD |
5,522.0824 ETC |
16.0330 USD |
15.6150 USD |
16.3080 USD |
15.6170 USD |
| 2025-04-20 |
15.8940 USD |
2,274.1761 ETC |
15.9580 USD |
15.8150 USD |
16.0770 USD |
15.9840 USD |
| 2025-04-19 |
15.8640 USD |
2,998.8113 ETC |
15.4490 USD |
15.4490 USD |
16.0360 USD |
15.9660 USD |
| 2025-04-18 |
15.3910 USD |
2,445.1424 ETC |
15.0870 USD |
15.0220 USD |
15.5710 USD |
15.3910 USD |
| 2025-04-17 |
15.0150 USD |
2,385.8673 ETC |
14.8750 USD |
14.7100 USD |
15.1840 USD |
15.0880 USD |
| 2025-04-16 |
14.8340 USD |
13,221.2574 ETC |
14.9610 USD |
14.5680 USD |
15.0780 USD |
15.0690 USD |
| 2025-04-15 |
15.1080 USD |
5,318.2022 ETC |
15.1890 USD |
14.8990 USD |
15.3770 USD |
14.9940 USD |
| 2025-04-14 |
15.5070 USD |
1,490.8322 ETC |
15.3210 USD |
15.2200 USD |
15.7970 USD |
15.4360 USD |
| 2025-04-13 |
15.3110 USD |
1,784.5899 ETC |
15.5560 USD |
15.0660 USD |
15.5560 USD |
15.2230 USD |
| 2025-04-12 |
15.4500 USD |
13,522.8847 ETC |
15.1510 USD |
15.0920 USD |
15.7500 USD |
15.5830 USD |
| 2025-04-11 |
14.9710 USD |
2,018.8243 ETC |
14.8640 USD |
14.7390 USD |
15.0840 USD |
15.0150 USD |
| 2025-04-10 |
14.9700 USD |
9,407.2646 ETC |
15.3060 USD |
14.2060 USD |
15.3140 USD |
14.4820 USD |
| 2025-04-09 |
14.0110 USD |
8,175.5530 ETC |
14.1180 USD |
13.6230 USD |
14.2560 USD |
14.2410 USD |
| 2025-04-08 |
14.4290 USD |
4,002.4580 ETC |
14.5250 USD |
14.1450 USD |
14.9270 USD |
14.1450 USD |
| 2025-04-07 |
13.9040 USD |
16,428.4339 ETC |
14.0910 USD |
12.7230 USD |
14.8480 USD |
14.5030 USD |
| 2025-04-06 |
14.7190 USD |
17,160.0982 ETC |
15.8680 USD |
14.0530 USD |
15.9340 USD |
14.2910 USD |
| 2025-04-05 |
16.0320 USD |
533.7852 ETC |
16.2270 USD |
15.9120 USD |
16.3160 USD |
15.9120 USD |
| 2025-04-04 |
16.1240 USD |
6,538.2781 ETC |
16.2100 USD |
15.7610 USD |
16.4650 USD |
16.1700 USD |
| 2025-04-03 |
15.8840 USD |
9,561.2560 ETC |
16.0360 USD |
15.5880 USD |
16.8900 USD |
16.2410 USD |
| 2025-04-02 |
16.5700 USD |
16,087.9015 ETC |
16.8300 USD |
16.2030 USD |
17.2690 USD |
16.6250 USD |
| 2025-04-01 |
16.9120 USD |
1,152.0410 ETC |
16.8260 USD |
16.7110 USD |
17.0920 USD |
16.9310 USD |
| 2025-03-31 |
16.4550 USD |
1,766.6618 ETC |
16.4670 USD |
16.2420 USD |
16.8710 USD |
16.8450 USD |