EthereumClassic USD (ETC-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 07:48PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Jan 2022 | 24.11 | 24.99 | 23.68 | 23.76 | 23.76 | 451,653,472 |
| 22 Jan 2022 | 25.89 | 26.32 | 21.74 | 24.17 | 24.17 | 810,971,706 |
| 21 Jan 2022 | 29.19 | 29.65 | 25.49 | 25.88 | 25.88 | 618,051,020 |
| 20 Jan 2022 | 31.43 | 31.93 | 29.17 | 29.18 | 29.18 | 389,210,164 |
| 19 Jan 2022 | 32.71 | 34.55 | 31.41 | 31.43 | 31.43 | 742,607,092 |
| 18 Jan 2022 | 31.02 | 33.78 | 30.89 | 32.71 | 32.71 | 797,662,732 |
| 17 Jan 2022 | 32.27 | 32.35 | 30.57 | 31.02 | 31.02 | 333,216,016 |
| 16 Jan 2022 | 32.89 | 32.89 | 32.05 | 32.26 | 32.26 | 298,442,320 |
| 15 Jan 2022 | 31.99 | 33.33 | 31.91 | 32.89 | 32.89 | 419,586,220 |
| 14 Jan 2022 | 30.25 | 33.25 | 30.17 | 31.99 | 31.99 | 633,811,819 |
| 13 Jan 2022 | 31.11 | 31.88 | 30.20 | 30.25 | 30.25 | 352,161,269 |
| 12 Jan 2022 | 29.62 | 31.17 | 29.58 | 31.10 | 31.10 | 336,313,166 |
| 11 Jan 2022 | 28.48 | 29.97 | 28.43 | 29.62 | 29.62 | 341,828,298 |
| 10 Jan 2022 | 29.77 | 30.04 | 27.44 | 28.48 | 28.48 | 437,938,047 |
| 09 Jan 2022 | 29.41 | 30.25 | 29.24 | 29.77 | 29.77 | 276,026,108 |
| 08 Jan 2022 | 30.44 | 31.00 | 28.56 | 29.41 | 29.41 | 346,457,416 |
| 07 Jan 2022 | 31.66 | 31.72 | 29.47 | 30.44 | 30.44 | 484,193,365 |
| 06 Jan 2022 | 32.08 | 32.08 | 30.83 | 31.66 | 31.66 | 404,049,801 |
| 05 Jan 2022 | 34.17 | 34.77 | 30.92 | 32.08 | 32.08 | 406,196,500 |
| 04 Jan 2022 | 34.71 | 34.97 | 34.00 | 34.17 | 34.17 | 320,064,071 |
| 03 Jan 2022 | 35.40 | 35.40 | 34.24 | 34.71 | 34.71 | 321,506,032 |
| 02 Jan 2022 | 34.86 | 35.83 | 34.39 | 35.40 | 35.40 | 317,124,380 |
| 01 Jan 2022 | 34.13 | 34.87 | 34.10 | 34.87 | 34.87 | 296,981,997 |
| 31 Dec 2021 | 34.63 | 35.54 | 33.59 | 34.12 | 34.12 | 375,350,743 |
| 30 Dec 2021 | 34.16 | 35.01 | 33.62 | 34.62 | 34.62 | 345,438,515 |
| 29 Dec 2021 | 34.99 | 35.43 | 33.89 | 34.12 | 34.12 | 391,312,820 |
| 28 Dec 2021 | 37.63 | 37.63 | 34.70 | 35.02 | 35.02 | 435,831,739 |
| 27 Dec 2021 | 37.96 | 38.70 | 37.57 | 37.64 | 37.64 | 370,084,443 |
| 26 Dec 2021 | 38.11 | 38.34 | 37.07 | 37.97 | 37.97 | 363,301,358 |
| 25 Dec 2021 | 37.47 | 38.78 | 37.28 | 38.12 | 38.12 | 347,196,980 |
| 24 Dec 2021 | 37.54 | 38.43 | 37.10 | 37.46 | 37.46 | 418,344,364 |
| 23 Dec 2021 | 35.74 | 37.72 | 35.24 | 37.53 | 37.53 | 404,601,895 |
| 22 Dec 2021 | 35.36 | 36.53 | 35.23 | 35.73 | 35.73 | 368,391,865 |
| 21 Dec 2021 | 34.53 | 35.52 | 34.40 | 35.36 | 35.36 | 329,149,081 |
| 20 Dec 2021 | 34.89 | 35.35 | 33.56 | 34.51 | 34.51 | 415,319,025 |
| 19 Dec 2021 | 35.07 | 35.98 | 34.83 | 34.86 | 34.86 | 347,627,484 |
| 18 Dec 2021 | 34.39 | 35.52 | 33.88 | 35.06 | 35.06 | 329,065,362 |
| 17 Dec 2021 | 35.21 | 35.51 | 33.46 | 34.36 | 34.36 | 411,845,549 |
| 16 Dec 2021 | 36.10 | 36.79 | 35.11 | 35.20 | 35.20 | 414,726,295 |
| 15 Dec 2021 | 35.47 | 36.56 | 33.43 | 36.09 | 36.09 | 591,000,520 |
| 14 Dec 2021 | 34.25 | 36.44 | 33.85 | 34.47 | 34.47 | 605,335,950 |
| 13 Dec 2021 | 38.00 | 38.20 | 33.73 | 34.24 | 34.24 | 512,564,278 |
| 12 Dec 2021 | 37.99 | 38.40 | 36.94 | 37.96 | 37.96 | 368,519,908 |
| 11 Dec 2021 | 36.48 | 38.30 | 35.80 | 38.03 | 38.03 | 469,221,189 |
| 10 Dec 2021 | 37.63 | 38.92 | 36.34 | 36.51 | 36.51 | 570,916,172 |
| 09 Dec 2021 | 40.94 | 41.38 | 37.44 | 37.62 | 37.62 | 529,325,366 |
| 08 Dec 2021 | 39.69 | 41.81 | 39.01 | 40.97 | 40.97 | 814,582,570 |
| 07 Dec 2021 | 39.46 | 40.50 | 38.81 | 39.74 | 39.74 | 666,985,908 |
| 06 Dec 2021 | 38.84 | 39.94 | 35.20 | 39.46 | 39.46 | 1,011,112,941 |
| 05 Dec 2021 | 39.40 | 40.57 | 37.00 | 38.84 | 38.84 | 962,518,924 |
| 04 Dec 2021 | 45.00 | 45.05 | 28.70 | 39.41 | 39.41 | 1,722,950,364 |
| 03 Dec 2021 | 47.05 | 47.72 | 44.03 | 44.88 | 44.88 | 633,498,396 |
| 02 Dec 2021 | 47.89 | 47.92 | 46.45 | 47.06 | 47.06 | 553,325,937 |
| 01 Dec 2021 | 48.31 | 49.66 | 47.14 | 47.89 | 47.89 | 686,936,042 |
| 30 Nov 2021 | 48.27 | 50.13 | 46.98 | 48.38 | 48.38 | 717,579,056 |
| 29 Nov 2021 | 47.58 | 48.73 | 47.17 | 48.28 | 48.28 | 549,362,716 |
| 28 Nov 2021 | 46.91 | 47.58 | 44.84 | 47.52 | 47.52 | 620,209,619 |
| 27 Nov 2021 | 46.66 | 47.75 | 46.44 | 46.86 | 46.86 | 521,616,621 |
| 26 Nov 2021 | 50.57 | 50.74 | 45.42 | 46.50 | 46.50 | 1,036,513,627 |
| 25 Nov 2021 | 48.26 | 53.32 | 47.90 | 48.19 | 48.19 | 638,443,919 |
| 24 Nov 2021 | 49.57 | 49.77 | 47.31 | 48.37 | 48.37 | 665,976,319 |
| 23 Nov 2021 | 48.65 | 49.81 | 48.01 | 49.57 | 49.57 | 668,364,172 |
| 22 Nov 2021 | 50.51 | 50.54 | 47.85 | 48.62 | 48.62 | 709,670,738 |
| 21 Nov 2021 | 51.07 | 51.82 | 49.99 | 50.57 | 50.57 | 604,389,352 |
| 20 Nov 2021 | 50.74 | 51.43 | 49.21 | 51.05 | 51.05 | 637,556,443 |
| 19 Nov 2021 | 48.48 | 50.88 | 48.00 | 50.75 | 50.75 | 750,752,371 |
| 18 Nov 2021 | 51.28 | 51.77 | 47.09 | 48.45 | 48.45 | 872,872,153 |
| 17 Nov 2021 | 50.89 | 51.50 | 49.46 | 51.25 | 51.25 | 804,716,668 |
| 16 Nov 2021 | 54.92 | 54.92 | 48.01 | 50.92 | 50.92 | 1,359,081,930 |
| 15 Nov 2021 | 56.18 | 56.71 | 54.46 | 54.79 | 54.79 | 704,618,852 |
| 14 Nov 2021 | 56.39 | 56.89 | 54.83 | 56.16 | 56.16 | 625,698,360 |
| 13 Nov 2021 | 55.57 | 56.59 | 55.00 | 56.36 | 56.36 | 767,419,015 |
| 12 Nov 2021 | 56.83 | 57.70 | 53.83 | 55.55 | 55.55 | 1,045,363,354 |
| 11 Nov 2021 | 56.74 | 58.04 | 55.44 | 56.88 | 56.88 | 1,026,168,853 |
| 10 Nov 2021 | 60.90 | 64.49 | 52.79 | 56.77 | 56.77 | 2,620,037,522 |
| 09 Nov 2021 | 56.64 | 64.94 | 55.93 | 60.83 | 60.83 | 3,497,997,259 |
| 08 Nov 2021 | 54.12 | 56.47 | 53.90 | 56.43 | 56.43 | 1,015,816,115 |
| 07 Nov 2021 | 52.93 | 54.48 | 52.61 | 53.90 | 53.90 | 669,308,587 |
| 06 Nov 2021 | 53.22 | 53.57 | 50.99 | 52.86 | 52.86 | 642,382,625 |
| 05 Nov 2021 | 53.73 | 54.09 | 52.70 | 53.25 | 53.25 | 720,552,953 |
| 04 Nov 2021 | 55.52 | 56.20 | 52.82 | 53.77 | 53.77 | 770,146,060 |
| 03 Nov 2021 | 55.15 | 56.79 | 53.41 | 55.53 | 55.53 | 1,112,673,647 |
| 02 Nov 2021 | 53.85 | 55.42 | 53.26 | 55.14 | 55.14 | 816,460,547 |
| 01 Nov 2021 | 54.35 | 55.07 | 52.44 | 53.80 | 53.80 | 842,372,552 |
| 31 Oct 2021 | 52.92 | 58.49 | 52.45 | 54.33 | 54.33 | 1,780,458,503 |
| 30 Oct 2021 | 53.70 | 53.93 | 51.72 | 52.82 | 52.82 | 678,236,117 |
| 29 Oct 2021 | 52.27 | 54.07 | 51.87 | 53.67 | 53.67 | 830,906,889 |
| 28 Oct 2021 | 48.70 | 52.68 | 48.52 | 52.28 | 52.28 | 1,198,301,419 |
| 27 Oct 2021 | 54.18 | 55.22 | 43.73 | 48.75 | 48.75 | 1,711,007,599 |
| 26 Oct 2021 | 55.38 | 56.14 | 53.74 | 54.16 | 54.16 | 948,005,899 |
| 25 Oct 2021 | 54.99 | 56.29 | 54.71 | 55.37 | 55.37 | 834,387,362 |
| 24 Oct 2021 | 55.95 | 56.09 | 53.69 | 55.04 | 55.04 | 700,531,000 |
| 23 Oct 2021 | 54.58 | 56.12 | 53.96 | 55.95 | 55.95 | 762,721,355 |
| 22 Oct 2021 | 55.47 | 57.05 | 53.77 | 54.56 | 54.56 | 1,110,296,793 |
| 21 Oct 2021 | 55.55 | 59.97 | 55.40 | 55.43 | 55.43 | 1,599,836,761 |
| 20 Oct 2021 | 52.90 | 55.75 | 52.33 | 55.52 | 55.52 | 979,419,241 |
| 19 Oct 2021 | 52.50 | 53.45 | 52.04 | 52.93 | 52.93 | 697,069,823 |
| 18 Oct 2021 | 53.10 | 53.73 | 51.85 | 52.49 | 52.49 | 728,366,989 |
| 17 Oct 2021 | 54.11 | 54.71 | 50.75 | 53.07 | 53.07 | 699,413,872 |
| 16 Oct 2021 | 54.34 | 55.55 | 53.67 | 54.09 | 54.09 | 764,926,594 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
