Identifier on Kraken: XETCZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-02 |
19.7620 USD |
2,884.1769 ETC |
19.5550 USD |
19.4860 USD |
20.0000 USD |
19.8070 USD |
| 2025-10-01 |
19.1400 USD |
11,369.7027 ETC |
18.4050 USD |
18.2650 USD |
19.6980 USD |
19.5660 USD |
| 2025-09-30 |
18.5580 USD |
1,771.2431 ETC |
18.6810 USD |
18.2610 USD |
18.6810 USD |
18.3200 USD |
| 2025-09-29 |
18.4290 USD |
1,398.3195 ETC |
18.4900 USD |
18.1930 USD |
18.6600 USD |
18.5260 USD |
| 2025-09-28 |
18.0570 USD |
348.5645 ETC |
18.2120 USD |
17.9440 USD |
18.2470 USD |
17.9780 USD |
| 2025-09-27 |
18.2200 USD |
1,772.9405 ETC |
18.3900 USD |
18.0850 USD |
18.3900 USD |
18.1960 USD |
| 2025-09-26 |
17.9830 USD |
2,912.1940 ETC |
17.9100 USD |
17.7560 USD |
18.1910 USD |
18.0860 USD |
| 2025-09-25 |
18.3070 USD |
8,848.2156 ETC |
18.6490 USD |
17.8800 USD |
18.6890 USD |
18.0360 USD |
| 2025-09-24 |
18.8440 USD |
9,008.8885 ETC |
18.8360 USD |
18.5020 USD |
19.0840 USD |
18.8920 USD |
| 2025-09-23 |
18.8380 USD |
4,290.0393 ETC |
18.7290 USD |
18.4430 USD |
19.1250 USD |
18.9210 USD |
| 2025-09-22 |
18.6850 USD |
25,919.4863 ETC |
19.8990 USD |
17.7430 USD |
19.9500 USD |
18.7400 USD |
| 2025-09-21 |
19.9430 USD |
20,094.4092 ETC |
20.2150 USD |
19.7650 USD |
20.2680 USD |
19.9340 USD |
| 2025-09-20 |
20.2990 USD |
2,594.7115 ETC |
20.2220 USD |
20.1330 USD |
20.4480 USD |
20.2860 USD |
| 2025-09-19 |
20.6540 USD |
2,626.9211 ETC |
21.0340 USD |
20.3710 USD |
21.1880 USD |
20.4950 USD |
| 2025-09-18 |
20.9670 USD |
4,918.4449 ETC |
20.9360 USD |
20.7010 USD |
21.0580 USD |
20.9800 USD |
| 2025-09-17 |
20.3480 USD |
3,235.2615 ETC |
20.5350 USD |
20.1490 USD |
20.6130 USD |
20.5970 USD |
| 2025-09-16 |
20.3830 USD |
8,449.7609 ETC |
20.3750 USD |
20.1350 USD |
20.5750 USD |
20.4660 USD |
| 2025-09-15 |
20.5030 USD |
16,121.0936 ETC |
21.1420 USD |
20.2000 USD |
21.4080 USD |
20.3670 USD |
| 2025-09-14 |
21.6700 USD |
5,752.9823 ETC |
22.0960 USD |
21.4880 USD |
22.0970 USD |
21.6340 USD |
| 2025-09-13 |
22.1840 USD |
3,784.5025 ETC |
21.9260 USD |
21.8780 USD |
22.5010 USD |
22.1150 USD |
| 2025-09-12 |
21.4590 USD |
3,264.8877 ETC |
21.4140 USD |
21.2450 USD |
21.7050 USD |
21.4570 USD |
| 2025-09-11 |
21.2410 USD |
7,100.6386 ETC |
20.9380 USD |
20.8900 USD |
21.5330 USD |
21.2450 USD |
| 2025-09-10 |
20.8610 USD |
5,566.1692 ETC |
20.4690 USD |
20.3840 USD |
21.1200 USD |
20.7710 USD |
| 2025-09-09 |
20.8850 USD |
52,424.6901 ETC |
20.7790 USD |
20.3780 USD |
21.1150 USD |
20.4250 USD |
| 2025-09-08 |
20.5960 USD |
14,226.5756 ETC |
20.4160 USD |
20.3790 USD |
21.0420 USD |
20.8220 USD |
| 2025-09-07 |
20.3130 USD |
1,437.7415 ETC |
20.2200 USD |
20.2200 USD |
20.4850 USD |
20.2610 USD |
| 2025-09-06 |
20.3140 USD |
1,613.0735 ETC |
20.3860 USD |
20.2250 USD |
20.4230 USD |
20.2250 USD |
| 2025-09-05 |
20.5000 USD |
4,235.5753 ETC |
20.1740 USD |
20.1740 USD |
20.8390 USD |
20.6480 USD |
| 2025-09-04 |
20.3740 USD |
1,267.3279 ETC |
20.8540 USD |
20.0100 USD |
20.8710 USD |
20.1660 USD |
| 2025-09-03 |
20.9450 USD |
5,250.9389 ETC |
20.7950 USD |
20.6250 USD |
21.1720 USD |
21.0120 USD |
| 2025-09-02 |
20.7250 USD |
12,628.2977 ETC |
20.4740 USD |
20.3120 USD |
20.9170 USD |
20.7210 USD |
| 2025-09-01 |
20.7560 USD |
7,358.0305 ETC |
20.6650 USD |
20.1690 USD |
21.3200 USD |
20.3460 USD |
| 2025-08-31 |
21.1320 USD |
3,235.0509 ETC |
20.9900 USD |
20.9740 USD |
21.2020 USD |
21.0930 USD |
| 2025-08-30 |
20.8930 USD |
5,011.9966 ETC |
20.9300 USD |
20.6510 USD |
21.1110 USD |
20.8380 USD |
| 2025-08-29 |
21.0360 USD |
5,575.2938 ETC |
21.6580 USD |
20.6580 USD |
21.6980 USD |
20.8700 USD |
| 2025-08-28 |
21.6850 USD |
11,291.4625 ETC |
21.4740 USD |
21.3640 USD |
21.9250 USD |
21.6160 USD |
| 2025-08-27 |
21.7430 USD |
2,445.9756 ETC |
21.6480 USD |
21.4720 USD |
21.9790 USD |
21.6650 USD |
| 2025-08-26 |
21.3340 USD |
8,993.1197 ETC |
21.1040 USD |
21.0000 USD |
21.8380 USD |
21.7040 USD |
| 2025-08-25 |
22.1370 USD |
15,332.7660 ETC |
23.2220 USD |
21.5010 USD |
23.2880 USD |
21.5570 USD |
| 2025-08-24 |
23.5610 USD |
30,345.1451 ETC |
24.2060 USD |
22.9470 USD |
24.3900 USD |
23.2450 USD |
| 2025-08-23 |
24.1160 USD |
16,356.0544 ETC |
24.5110 USD |
23.7690 USD |
24.8160 USD |
24.0480 USD |
| 2025-08-22 |
23.9170 USD |
32,123.7991 ETC |
21.0270 USD |
20.5460 USD |
25.4590 USD |
24.7280 USD |
| 2025-08-21 |
21.4420 USD |
479.5568 ETC |
21.5300 USD |
21.3620 USD |
21.6700 USD |
21.4760 USD |
| 2025-08-20 |
20.6730 USD |
1,711.9098 ETC |
20.5180 USD |
20.4280 USD |
20.9860 USD |
20.9630 USD |
| 2025-08-19 |
20.8830 USD |
23,533.8448 ETC |
21.5660 USD |
20.5270 USD |
21.6950 USD |
20.8060 USD |
| 2025-08-18 |
21.5430 USD |
9,542.4479 ETC |
22.2880 USD |
21.1820 USD |
22.3040 USD |
21.7240 USD |
| 2025-08-17 |
22.5870 USD |
1,110.3083 ETC |
22.3690 USD |
22.2550 USD |
22.7230 USD |
22.5590 USD |
| 2025-08-16 |
22.1840 USD |
1,446.7021 ETC |
22.2910 USD |
22.0210 USD |
22.4450 USD |
22.3270 USD |
| 2025-08-15 |
22.0230 USD |
5,198.9947 ETC |
22.2750 USD |
21.5630 USD |
22.7120 USD |
22.0240 USD |
| 2025-08-14 |
23.0160 USD |
19,226.7538 ETC |
24.2620 USD |
21.7930 USD |
24.4220 USD |
22.1150 USD |