Identifier on Kraken: XETCZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-13 |
23.9000 USD |
15,112.1249 ETC |
23.7460 USD |
23.3300 USD |
24.2700 USD |
24.1550 USD |
| 2025-08-12 |
22.8620 USD |
4,783.3557 ETC |
22.2040 USD |
21.9250 USD |
23.6730 USD |
23.6730 USD |
| 2025-08-11 |
22.9890 USD |
10,645.4499 ETC |
23.1390 USD |
22.2200 USD |
23.6810 USD |
22.4710 USD |
| 2025-08-10 |
23.1870 USD |
12,344.9446 ETC |
23.5920 USD |
22.6070 USD |
24.3300 USD |
23.1450 USD |
| 2025-08-09 |
23.3370 USD |
10,273.2902 ETC |
22.3940 USD |
22.3940 USD |
23.6990 USD |
23.2350 USD |
| 2025-08-08 |
21.7100 USD |
23,687.3552 ETC |
21.5410 USD |
21.1400 USD |
22.6940 USD |
22.5950 USD |
| 2025-08-07 |
20.9510 USD |
4,575.5682 ETC |
20.2810 USD |
20.1220 USD |
21.5310 USD |
21.4660 USD |
| 2025-08-06 |
19.9510 USD |
3,985.4157 ETC |
20.1020 USD |
19.7410 USD |
20.4210 USD |
20.2630 USD |
| 2025-08-05 |
20.3000 USD |
2,242.0091 ETC |
20.9920 USD |
19.9310 USD |
21.0810 USD |
19.9930 USD |
| 2025-08-04 |
20.4050 USD |
7,923.4174 ETC |
19.8740 USD |
19.8740 USD |
20.9410 USD |
20.8510 USD |
| 2025-08-03 |
19.6810 USD |
4,163.1940 ETC |
19.2370 USD |
18.9120 USD |
20.0820 USD |
19.8370 USD |
| 2025-08-02 |
19.6470 USD |
3,726.1646 ETC |
19.7330 USD |
19.0210 USD |
20.0210 USD |
19.3210 USD |
| 2025-08-01 |
20.1190 USD |
19,015.4978 ETC |
20.5520 USD |
19.6520 USD |
20.6150 USD |
19.8330 USD |
| 2025-07-31 |
21.4890 USD |
7,773.8611 ETC |
21.3580 USD |
21.1120 USD |
21.8320 USD |
21.1540 USD |
| 2025-07-30 |
21.1870 USD |
8,113.2453 ETC |
21.7020 USD |
20.4030 USD |
21.8920 USD |
21.3250 USD |
| 2025-07-29 |
21.9270 USD |
10,946.4142 ETC |
21.9000 USD |
21.5450 USD |
22.4210 USD |
21.8760 USD |
| 2025-07-28 |
22.5310 USD |
11,386.0354 ETC |
23.2560 USD |
21.7610 USD |
23.7600 USD |
21.9070 USD |
| 2025-07-27 |
23.0240 USD |
2,961.0060 ETC |
22.8180 USD |
22.5150 USD |
23.4200 USD |
23.2340 USD |
| 2025-07-26 |
22.9700 USD |
6,827.1061 ETC |
22.7040 USD |
22.5640 USD |
23.3430 USD |
22.9280 USD |
| 2025-07-25 |
22.3930 USD |
15,727.7241 ETC |
22.2370 USD |
21.5300 USD |
22.7760 USD |
22.7090 USD |
| 2025-07-24 |
22.6210 USD |
17,143.2166 ETC |
22.4920 USD |
21.2810 USD |
23.3380 USD |
22.6890 USD |
| 2025-07-23 |
22.7980 USD |
16,995.6518 ETC |
24.1470 USD |
21.9580 USD |
24.4840 USD |
22.4780 USD |
| 2025-07-22 |
23.6500 USD |
13,836.2543 ETC |
24.0090 USD |
22.9710 USD |
24.8530 USD |
23.8810 USD |
| 2025-07-21 |
24.3720 USD |
21,003.0027 ETC |
24.4390 USD |
23.9250 USD |
24.9520 USD |
24.2100 USD |
| 2025-07-20 |
24.9340 USD |
46,493.0977 ETC |
24.3440 USD |
23.9800 USD |
25.5970 USD |
24.8130 USD |
| 2025-07-19 |
24.3540 USD |
67,850.5445 ETC |
23.1830 USD |
22.4580 USD |
25.9190 USD |
23.5500 USD |
| 2025-07-18 |
23.3230 USD |
83,439.0551 ETC |
20.3240 USD |
20.3240 USD |
24.9510 USD |
23.8350 USD |
| 2025-07-17 |
19.7780 USD |
8,280.0257 ETC |
19.8760 USD |
19.3470 USD |
20.2220 USD |
19.8060 USD |
| 2025-07-16 |
19.4910 USD |
7,362.1115 ETC |
19.0140 USD |
18.9710 USD |
19.8550 USD |
19.5440 USD |
| 2025-07-15 |
18.1270 USD |
1,488.2298 ETC |
18.4810 USD |
17.8160 USD |
18.5670 USD |
18.0000 USD |
| 2025-07-14 |
18.9430 USD |
5,081.9640 ETC |
18.4840 USD |
18.4830 USD |
19.1750 USD |
18.8780 USD |
| 2025-07-13 |
18.3940 USD |
5,001.9512 ETC |
18.0730 USD |
18.0730 USD |
18.6550 USD |
18.5150 USD |
| 2025-07-12 |
18.1390 USD |
3,930.6726 ETC |
18.2640 USD |
17.7580 USD |
18.5370 USD |
18.0140 USD |
| 2025-07-11 |
18.5960 USD |
8,868.0211 ETC |
18.2960 USD |
18.2200 USD |
18.9000 USD |
18.7490 USD |
| 2025-07-10 |
17.8160 USD |
12,125.0513 ETC |
17.6590 USD |
17.4930 USD |
18.5450 USD |
18.5320 USD |
| 2025-07-09 |
17.1920 USD |
5,396.5846 ETC |
16.9510 USD |
16.8010 USD |
17.4210 USD |
17.3530 USD |
| 2025-07-08 |
16.8400 USD |
16,702.0533 ETC |
16.6490 USD |
16.3840 USD |
17.3000 USD |
16.9320 USD |
| 2025-07-07 |
16.5320 USD |
1,280.8933 ETC |
16.6710 USD |
16.3900 USD |
16.7780 USD |
16.4110 USD |
| 2025-07-06 |
16.4370 USD |
1,016.8698 ETC |
16.3660 USD |
16.2820 USD |
16.7060 USD |
16.5860 USD |
| 2025-07-05 |
16.3650 USD |
1,095.4908 ETC |
16.2910 USD |
16.1910 USD |
16.4190 USD |
16.2520 USD |
| 2025-07-04 |
16.6030 USD |
1,608.1473 ETC |
16.9810 USD |
16.0980 USD |
17.0000 USD |
16.1930 USD |
| 2025-07-03 |
17.1320 USD |
2,538.6711 ETC |
16.9830 USD |
16.9350 USD |
17.3000 USD |
17.1880 USD |
| 2025-07-02 |
16.1810 USD |
434.3785 ETC |
15.9510 USD |
15.8560 USD |
16.3930 USD |
16.3930 USD |
| 2025-07-01 |
16.2490 USD |
4,557.1233 ETC |
16.6110 USD |
15.9390 USD |
16.6320 USD |
15.9600 USD |
| 2025-06-30 |
16.8000 USD |
2,279.1057 ETC |
16.9860 USD |
16.5570 USD |
17.0160 USD |
16.6410 USD |
| 2025-06-29 |
16.4680 USD |
906.8777 ETC |
16.2740 USD |
16.2130 USD |
16.5870 USD |
16.5300 USD |
| 2025-06-28 |
16.1810 USD |
508.8558 ETC |
16.2050 USD |
16.0960 USD |
16.2810 USD |
16.2560 USD |
| 2025-06-27 |
16.0580 USD |
3,575.7778 ETC |
16.0930 USD |
15.9140 USD |
16.2860 USD |
16.0240 USD |
| 2025-06-26 |
16.4520 USD |
1,771.5601 ETC |
16.2410 USD |
16.1120 USD |
16.6140 USD |
16.1490 USD |
| 2025-06-25 |
16.3920 USD |
1,796.5277 ETC |
16.4580 USD |
16.1640 USD |
16.5440 USD |
16.2250 USD |