UK markets closed

EthereumClassic GBP (ETC-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
41.86-1.07 (-2.48%)
As of 10:43PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
16 Sept 202142.8143.3641.2441.8641.86653,172,928
15 Sept 202141.3842.8640.8742.7542.75631,339,418
14 Sept 202140.3441.3839.9841.3641.36584,507,290
13 Sept 202142.0342.1638.9240.3140.31814,808,072
12 Sept 202141.3242.5640.6142.0442.04592,982,090
11 Sept 202140.7542.1540.2841.3041.30589,691,383
10 Sept 202142.5743.6339.9240.7540.75848,978,719
09 Sept 202142.1643.5741.6642.5842.58916,591,038
08 Sept 202142.9744.4838.9842.5842.585,373,934,118
07 Sept 202153.1153.2835.8242.9542.955,462,385,151
06 Sept 202153.0855.6951.6453.1753.175,607,089,916
05 Sept 202149.6553.3149.2053.1153.115,634,896,774
04 Sept 202150.4551.2749.2149.6749.674,306,149,025
03 Sept 202148.9252.1747.8150.4650.464,860,010,078
02 Sept 202149.9550.8048.2148.9648.964,154,000,103
01 Sept 202146.5250.1145.3850.0850.084,260,223,884
31 Aug 202144.9747.1544.2546.4946.493,087,413,699
30 Aug 202146.1147.0844.5744.9044.903,019,545,713
29 Aug 202146.6747.9045.8546.1046.103,247,431,107
28 Aug 202146.5748.2845.7546.6746.673,604,687,837
27 Aug 202143.6846.5842.8746.5846.583,102,826,308
26 Aug 202146.3446.7643.2343.6443.642,359,938,015
25 Aug 202145.8847.2144.4546.2446.242,063,798,064
24 Aug 202149.7849.9944.6845.8445.842,059,038,412
23 Aug 202149.5150.9348.7249.7249.722,360,518,272
22 Aug 202149.6150.3647.7249.5549.551,957,717,629
21 Aug 202151.4851.4849.3749.5849.582,304,665,495
20 Aug 202149.1451.5248.5551.4051.402,544,610,637
19 Aug 202146.5949.1544.4349.1549.152,188,768,179
18 Aug 202145.8048.0843.8946.6146.612,422,480,561
17 Aug 202149.9651.8344.8845.8145.812,727,973,030
16 Aug 202154.0754.6347.7350.1350.133,003,113,830
15 Aug 202148.5355.4848.4454.0354.034,783,004,600
14 Aug 202146.3548.6344.8048.3848.382,977,181,866
13 Aug 202143.5546.3943.0446.3346.332,599,063,707
12 Aug 202143.8747.3941.7243.4343.432,718,316,480
11 Aug 202142.5545.9942.4043.9243.922,543,249,276
10 Aug 202142.6643.5241.3142.5542.551,970,799,108
09 Aug 202141.2143.4539.7642.7242.722,156,021,494
08 Aug 202143.6845.4540.4141.2241.222,642,686,331
07 Aug 202138.2544.0137.9843.6243.623,000,902,220
06 Aug 202137.6638.6736.9138.2038.201,467,454,791
05 Aug 202137.1638.3535.2537.6737.671,650,310,108
04 Aug 202135.5337.6134.8937.1637.161,538,245,069
03 Aug 202136.9837.5634.9335.4735.471,469,008,535
02 Aug 202136.2337.6735.5436.9836.981,574,223,341
01 Aug 202136.9438.8135.6136.2836.281,724,289,408
31 Jul 202136.6537.5935.8336.9836.981,593,410,918
30 Jul 202135.3336.8234.0536.7536.751,683,234,336
29 Jul 202135.4235.7634.8135.2735.271,233,251,743
28 Jul 202135.6836.7634.6235.3635.361,598,504,360
27 Jul 202135.0536.4233.4435.6235.621,914,149,438
26 Jul 202135.2240.5334.4835.1035.102,885,574,002
25 Jul 202135.9936.2033.4635.2335.231,489,433,655
24 Jul 202133.2837.4132.7335.9935.991,818,094,176
23 Jul 202131.5333.8431.2933.2933.291,600,888,785
22 Jul 202131.3132.1330.6331.5231.521,285,100,575
21 Jul 202128.8831.9728.3931.2631.261,492,666,222
20 Jul 202130.4430.7527.8028.8928.891,357,576,701
19 Jul 202130.4731.9429.6930.3730.371,416,690,628
18 Jul 202130.1431.4129.9530.5130.51990,377,235
17 Jul 202129.9231.3729.3230.1130.111,124,930,532
16 Jul 202131.2431.7029.4829.9829.981,240,431,989
15 Jul 202132.9534.0330.7531.2131.211,260,993,078
14 Jul 202133.0134.4130.8432.9532.951,570,862,821
13 Jul 202134.4034.7032.7233.0133.011,318,548,351
12 Jul 202135.7636.4333.7234.4334.431,467,245,913
11 Jul 202135.3536.3234.7635.7535.751,232,535,260
10 Jul 202136.0836.9034.7835.3735.371,434,453,195
09 Jul 202135.9336.9733.8636.0436.041,844,667,928
08 Jul 202138.3238.3935.4335.9935.991,958,621,630
07 Jul 202139.6340.2338.2238.2738.271,971,264,871
06 Jul 202138.7741.0238.8839.6439.641,874,380,342
05 Jul 202140.6941.0238.3838.7538.751,869,984,684
04 Jul 202141.1142.5440.4740.6740.672,071,140,340
03 Jul 202138.8742.1938.0241.1241.122,223,447,547
02 Jul 202138.6140.0437.0438.8938.892,084,057,746
01 Jul 202141.6042.1938.1138.6938.692,694,495,681
30 Jun 202140.9244.7637.5641.6741.674,310,218,736
29 Jun 202131.2442.1331.1540.6840.683,388,004,457
28 Jun 202130.4832.0329.6331.2231.221,416,537,981
27 Jun 202129.2030.5528.4830.4630.461,282,804,589
26 Jun 202128.4629.4727.1229.1829.181,503,834,282
25 Jun 202130.9932.5128.1428.5428.541,568,539,379
24 Jun 202129.2131.2327.8130.9730.971,335,500,675
23 Jun 202126.2230.3024.9429.0429.041,725,276,407
22 Jun 202128.3430.6423.4026.1826.181,971,300,044
21 Jun 202136.9437.1727.7428.3228.321,695,964,315
20 Jun 202136.9637.2834.1237.0037.001,284,651,777
19 Jun 202138.0638.5536.9237.0337.031,183,513,733
18 Jun 202139.8639.8636.6538.0438.041,358,910,983
17 Jun 202139.5540.8839.0639.8439.841,271,785,075
16 Jun 202141.3641.3239.2639.5139.511,480,729,317
15 Jun 202141.8442.6240.8042.1742.171,703,464,840
14 Jun 202141.8242.8840.2841.9341.931,977,283,945
13 Jun 202139.1642.7138.1641.8341.831,873,475,390
12 Jun 202140.3540.3537.7839.1739.171,858,046,142
11 Jun 202140.9142.6739.6540.3740.372,060,802,131
10 Jun 202144.1544.9040.3740.8940.892,232,760,619
09 Jun 202140.1344.3537.9543.9243.922,914,725,079
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...