UK markets close in 19 minutes

Ethereum Classic USD (ETC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
41.03+1.85 (+4.72%)
As of 03:09PM UTC. Market open.
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 202240.3541.7440.2041.0341.031,175,556,992
17 Aug 202239.9442.3338.9740.2040.201,254,980,730
16 Aug 202241.9742.2039.6139.9439.94855,533,055
15 Aug 202241.5943.4540.4241.9841.981,112,550,146
14 Aug 202243.5344.1740.7841.5841.581,155,300,764
13 Aug 202243.4145.5142.9943.5343.531,337,557,002
12 Aug 202242.2543.6341.2943.4443.441,525,317,047
11 Aug 202238.7444.3138.3942.2642.262,550,069,903
10 Aug 202236.4239.2936.3138.7338.731,585,151,839
09 Aug 202238.0138.1735.7536.4236.42884,621,887
08 Aug 202237.7239.5737.0238.0038.001,195,514,823
07 Aug 202237.8438.4936.9637.7237.72724,741,490
06 Aug 202238.2639.3137.4237.8437.841,004,207,115
05 Aug 202234.8038.4434.7438.2638.261,404,760,475
04 Aug 202236.0036.9934.2934.8134.811,026,930,108
03 Aug 202236.5638.3835.4736.0136.011,550,712,524
02 Aug 202235.0838.5532.3536.5636.562,429,206,876
01 Aug 202236.4637.4733.8535.0835.081,621,179,906
31 Jul 202239.1641.3536.3536.4536.451,983,357,332
30 Jul 202240.6441.6438.7239.1139.112,283,223,844
29 Jul 202240.6944.9737.8740.6140.614,747,356,951
28 Jul 202232.7642.0532.1240.6940.694,392,435,456
27 Jul 202225.0432.9524.9832.7232.724,409,691,605
26 Jul 202223.3925.0423.1725.0425.04942,728,012
25 Jul 202225.5825.7123.3923.3923.39875,321,733
24 Jul 202225.5926.5425.3825.6025.60864,046,594
23 Jul 202224.9427.8924.6625.5925.591,329,432,871
22 Jul 202226.0426.7924.2924.9624.961,047,442,655
21 Jul 202223.2826.0422.2926.0426.041,067,365,719
20 Jul 202225.3625.6323.2223.2823.281,076,747,410
19 Jul 202225.4027.4224.3625.3825.381,907,620,185
18 Jul 202219.2025.4519.2025.4225.421,661,377,755
17 Jul 202217.2420.3416.8919.1819.181,175,526,482
16 Jul 202215.0717.4514.6617.2417.24411,998,768
15 Jul 202214.7015.2614.5915.0715.07243,757,608
14 Jul 202214.4014.7713.9614.7014.70261,830,924
13 Jul 202213.8614.4013.4814.3914.39290,420,002
12 Jul 202214.2014.3513.8513.8613.86239,001,572
11 Jul 202215.1315.1314.1614.1914.19225,517,147
10 Jul 202215.8715.8715.0015.1415.14210,235,217
09 Jul 202215.6415.9815.6015.8715.87246,533,855
08 Jul 202215.9116.2815.4515.6415.64308,264,520
07 Jul 202215.2015.9815.0915.9115.91265,628,871
06 Jul 202214.9515.3114.7715.2015.20246,973,577
05 Jul 202215.4015.4614.4714.9514.95239,578,947
04 Jul 202214.8015.4214.4215.4015.40208,315,956
03 Jul 202214.7714.9614.3814.8114.81177,074,365
02 Jul 202214.5814.9114.3614.7714.77202,055,890
01 Jul 202214.9315.2914.3414.5614.56248,651,748
30 Jun 202215.1715.2614.1914.9214.92239,732,937
29 Jun 202215.4315.6614.9915.1715.17224,617,799
28 Jun 202216.5216.7615.3815.4315.43259,626,548
27 Jun 202216.6817.4816.2216.5316.53316,000,289
26 Jun 202216.5517.7716.1416.6816.68285,254,440
25 Jun 202216.3816.6715.8516.5516.55216,209,696
24 Jun 202215.9316.7815.9016.3816.38249,470,326
23 Jun 202215.2116.0015.2015.9315.93217,025,373
22 Jun 202216.0816.1315.0915.2115.21248,239,736
21 Jun 202216.2916.9115.8816.0816.08293,771,662
20 Jun 202215.3416.4914.6716.2916.29330,719,574
19 Jun 202213.7015.5013.3015.3415.34304,360,020
18 Jun 202214.3614.5612.6013.7013.70309,729,178
17 Jun 202213.8014.5513.7514.3614.36245,894,238
16 Jun 202215.8316.0213.6313.8013.80291,279,325
15 Jun 202214.6215.9612.9715.8315.83490,511,925
14 Jun 202214.3915.0713.2114.6214.62405,914,938
13 Jun 202216.6616.7914.0614.4014.40479,566,301
12 Jun 202218.1618.3616.6716.6716.67309,838,926
11 Jun 202219.9820.3717.9718.1518.15279,436,244
10 Jun 202221.1621.2619.9819.9819.98282,269,988
09 Jun 202221.3121.6321.0721.1621.16217,964,014
08 Jun 202221.5721.7921.0921.3121.31237,563,367
07 Jun 202222.5122.5120.9621.5721.57323,142,514
06 Jun 202221.8223.3421.8022.5122.51322,542,641
05 Jun 202221.9522.1521.7121.8221.82218,160,674
04 Jun 202221.8522.0221.6021.9521.95245,245,189
03 Jun 202222.4322.5521.3721.8521.85285,291,834
02 Jun 202222.0422.4821.7022.4322.43313,670,165
01 Jun 202223.7524.1021.7222.0422.04413,381,295
31 May 202224.8125.0423.1323.7623.76504,023,242
30 May 202223.6724.9323.4524.8124.81435,679,833
29 May 202222.7723.7222.2423.6723.67366,060,486
28 May 202222.8123.0222.3922.7722.77374,064,042
27 May 202222.0123.2821.6322.4322.43748,265,629
26 May 202223.7023.8921.0122.0222.02616,643,387
25 May 202224.2525.5423.5923.7023.70736,302,204
24 May 202221.7924.3221.2124.2624.26774,366,174
23 May 202221.1323.9620.7021.7921.79886,821,524
22 May 202220.3321.2020.1821.1321.13360,685,753
21 May 202220.1920.5019.9320.3320.33294,450,725
20 May 202220.8921.1419.7820.1820.18372,539,195
19 May 202219.8120.9419.5320.8920.89384,731,924
18 May 202221.7621.9019.8119.8119.81343,465,012
17 May 202220.8321.7720.7921.7621.76380,183,084
16 May 202222.1222.5820.4220.8220.82427,508,733
15 May 202221.1422.1220.4622.1222.12384,169,456
14 May 202220.4921.2919.6821.1421.14463,784,281
13 May 202218.9321.7418.7420.4920.49490,694,536
12 May 202219.7920.6716.4118.9518.95845,587,349
11 May 202223.8524.3218.9419.7819.78981,666,471
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...