UK markets closed

Ethereum Classic GBP (ETC-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
21.79+0.50 (+2.35%)
As of 04:06AM UTC. Market open.
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
27 Apr 202421.7021.9221.3321.7921.79184,373,184
26 Apr 202421.1621.5120.7321.1521.15142,255,268
25 Apr 202422.6122.8520.9821.1621.16182,751,942
24 Apr 202422.9623.0722.4722.6122.61109,647,715
23 Apr 202422.1823.1322.1122.9622.96147,635,146
22 Apr 202422.5522.8921.9522.1822.18126,310,580
21 Apr 202421.0922.7620.9022.5522.55167,161,236
20 Apr 202421.0221.3519.4821.0921.09239,962,388
19 Apr 202420.4021.1920.0221.0221.02158,233,992
18 Apr 202421.0421.4219.8720.4020.40171,505,267
17 Apr 202421.2521.5920.2121.0421.04225,503,697
16 Apr 202421.7122.6220.5621.2521.25321,631,157
15 Apr 202420.4921.8019.7621.7121.71390,932,474
14 Apr 202423.7123.9918.4420.4920.49471,521,782
13 Apr 202426.8927.1521.6923.7123.71363,437,904
12 Apr 202426.7227.5326.5026.8926.89223,411,635
11 Apr 202425.8626.7724.9826.7226.72237,012,632
10 Apr 202428.2128.2525.7825.8625.86276,416,332
09 Apr 202426.8528.3926.2528.2128.21298,138,149
08 Apr 202426.5127.4826.3926.8526.85200,183,938
07 Apr 202426.2426.5525.9526.5126.51154,950,761
06 Apr 202426.0226.9525.1926.2426.24389,062,327
05 Apr 202424.2226.1823.7826.0226.02291,293,697
04 Apr 202423.8324.5523.1124.2224.22180,392,801
03 Apr 202426.0926.0923.7923.8323.83275,993,995
02 Apr 202427.1527.5225.4026.0926.09282,103,111
01 Apr 202426.0827.2726.0227.1527.15163,300,509
31 Mar 202427.1227.3526.0226.0826.08181,793,055
30 Mar 202425.7827.6725.2227.1227.12350,439,161
29 Mar 202425.2126.0024.8425.7825.78194,860,815
28 Mar 202425.4525.7924.5725.2125.21222,648,950
27 Mar 202425.7226.2625.1625.4525.45225,939,010
26 Mar 202425.0625.8624.5625.7225.72220,903,054
25 Mar 202424.0225.1524.0125.0625.06206,118,343
24 Mar 202423.2324.8923.1124.0224.02168,002,333
23 Mar 202423.9524.3022.6723.2323.23190,682,161
22 Mar 202423.9224.1023.2723.9523.95222,388,699
21 Mar 202421.7924.0021.1423.9223.92330,679,935
20 Mar 202424.6724.8121.4121.7921.79387,567,873
19 Mar 202425.0925.1723.8324.6724.67228,734,372
18 Mar 202424.1025.3923.2425.0925.09281,893,804
17 Mar 202426.1126.3823.6724.1024.10295,762,681
16 Mar 202427.5427.9024.4826.1126.11458,594,003
15 Mar 202428.5628.6526.4727.5427.54365,317,843
14 Mar 202428.8129.4028.1028.5628.56278,650,013
13 Mar 202429.6429.7827.5728.8128.81327,061,811
12 Mar 202428.1330.7026.8829.6429.64583,222,968
11 Mar 202429.0329.3427.5928.1328.13327,900,303
10 Mar 202429.6530.8128.8629.0329.03373,794,572
09 Mar 202429.6130.6528.8229.6529.65507,418,955
08 Mar 202429.2329.9928.3529.6129.61418,349,632
07 Mar 202426.9730.1925.9929.2229.22734,130,550
06 Mar 202428.3731.1623.7026.9726.971,435,117,537
05 Mar 202426.5028.8626.2028.3728.37623,113,758
04 Mar 202427.0328.2525.5926.4926.49686,486,963
03 Mar 202423.9927.3623.9427.0227.02811,825,146
02 Mar 202422.8624.0022.8423.9923.99235,087,221
01 Mar 202423.3924.8122.3722.8722.87607,240,527
29 Feb 202422.1624.4621.9223.3923.39547,522,502
28 Feb 202421.9222.5921.7922.1722.17299,137,884
27 Feb 202421.4622.0320.9321.9221.92284,186,883
26 Feb 202420.5921.5320.4821.4621.46181,158,950
25 Feb 202420.0520.6519.8220.5920.59102,612,554
24 Feb 202420.3720.4619.8320.0520.05126,642,560
23 Feb 202420.6420.8220.1920.3720.37141,560,760
22 Feb 202421.4321.6020.0320.6420.64205,457,966
21 Feb 202421.7621.9420.6021.4321.43269,449,811
20 Feb 202421.0322.0720.8221.7621.76220,364,884
19 Feb 202420.6821.1920.4421.0321.03123,280,121
18 Feb 202421.2721.2720.2520.6820.68144,815,651
17 Feb 202421.2721.7920.9021.2721.27218,734,404
16 Feb 202421.4021.8021.0621.2721.27284,429,254
15 Feb 202420.8221.6320.4421.3921.39221,238,034
14 Feb 202421.4321.5820.4820.8220.82220,548,381
13 Feb 202420.4921.5120.1821.4821.48187,426,932
12 Feb 202420.5120.8520.2420.4920.49141,678,356
11 Feb 202420.7220.9120.1420.5120.51127,147,427
10 Feb 202420.3121.1520.2820.7220.72228,589,043
09 Feb 202419.9320.4719.8320.3020.30149,063,907
08 Feb 202419.6220.0719.2519.9319.93140,616,572
07 Feb 202419.3819.8019.2719.6219.62139,622,905
06 Feb 202419.8019.9219.1919.3819.38179,794,970
05 Feb 202419.6520.2819.5519.8019.80169,483,026
04 Feb 202419.8620.3119.4519.6519.65161,037,492
03 Feb 202419.1520.0419.1119.8619.86167,278,938
02 Feb 202419.2119.5518.5919.1519.15205,799,683
01 Feb 202419.9620.3519.1119.2119.21293,156,240
31 Jan 202419.4320.6619.2919.9619.96323,726,326
30 Jan 202418.5019.5518.2119.4319.43166,741,446
29 Jan 202418.8919.2018.4418.5118.51151,007,061
28 Jan 202418.8119.3018.7518.8918.89156,506,369
27 Jan 202418.2918.9418.0418.8118.81199,950,767
26 Jan 202418.0718.5217.5218.2918.29203,511,797
25 Jan 202418.1918.3417.7418.0718.07180,686,816
24 Jan 202418.0118.6817.1918.1918.19290,782,843
23 Jan 202419.2819.3617.9618.0118.01262,729,612
22 Jan 202419.4319.9519.2819.2819.28171,258,631
21 Jan 202419.9519.9519.0519.4319.43206,343,926
20 Jan 202419.2120.0218.1719.9519.95360,218,614
19 Jan 202420.6320.6419.0619.2119.21321,242,310
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...