UK Markets close in 1 hr 52 mins

Ethereum Classic USD (ETC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
18.78-0.18 (-0.96%)
As of 02:36PM UTC. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202218.7018.8818.5918.7818.7887,335,312
07 Dec 202219.5519.6118.6118.7118.71101,056,666
06 Dec 202219.4419.5619.2719.5519.5580,713,618
05 Dec 202219.5120.1319.2319.4419.44133,661,456
04 Dec 202219.2319.5419.2319.5119.5193,690,201
03 Dec 202219.8619.8919.1719.2319.2396,276,409
02 Dec 202219.7319.8719.3719.8619.86118,796,757
01 Dec 202220.2920.2919.7219.7319.73120,022,531
30 Nov 202219.5220.4319.5120.2920.29183,528,671
29 Nov 202219.3319.7919.1619.5219.52121,650,272
28 Nov 202219.8219.8718.6019.3319.33189,956,729
27 Nov 202219.8720.3419.8019.8219.82146,509,470
26 Nov 202220.0920.8819.7919.8719.87167,585,425
25 Nov 202220.2120.5419.7320.0920.09155,427,327
24 Nov 202220.3520.6520.0120.2120.21299,119,856
23 Nov 202218.4420.3618.2720.3620.36360,344,288
22 Nov 202218.0218.5817.5118.4318.43247,904,723
21 Nov 202218.1818.1817.3018.0318.03257,461,172
20 Nov 202219.5119.6818.1318.1818.18226,279,454
19 Nov 202219.5619.6319.0719.5119.51211,056,131
18 Nov 202219.6520.0119.3419.5619.56208,482,752
17 Nov 202219.9420.0019.3019.6519.65231,007,694
16 Nov 202220.5520.6219.6619.9419.94238,935,115
15 Nov 202220.3920.8420.2320.5520.55232,950,850
14 Nov 202219.9520.6718.9020.3920.39328,293,818
13 Nov 202220.4820.8819.6119.9619.96224,649,263
12 Nov 202221.4721.5220.2920.4720.47220,722,638
11 Nov 202221.9622.1720.6521.4721.47409,716,001
10 Nov 202218.3522.7418.1721.9621.96719,427,270
09 Nov 202221.8522.0717.8918.3518.35705,069,044
08 Nov 202225.0525.2520.5121.8521.85770,535,234
07 Nov 202224.8525.6624.5125.0525.05380,479,371
06 Nov 202226.4726.9624.8024.8524.85413,777,412
05 Nov 202225.7826.7925.6726.4726.47477,929,577
04 Nov 202224.0025.9623.9625.7825.78552,307,033
03 Nov 202222.9324.6722.9024.0024.00413,358,245
02 Nov 202224.0524.4122.3922.9322.93518,123,163
01 Nov 202224.2824.5623.9224.0524.05334,512,852
31 Oct 202224.5324.9223.8724.2824.28424,002,690
30 Oct 202225.8725.8924.3224.5324.53398,054,663
29 Oct 202225.5126.7725.3325.8725.87568,416,662
28 Oct 202224.8025.6624.2125.5125.51433,891,041
27 Oct 202225.5025.7124.7724.8024.80498,141,656
26 Oct 202224.7326.1124.5525.5025.50613,031,594
25 Oct 202222.6625.6622.3924.7424.74512,621,833
24 Oct 202223.4123.4922.4022.6622.66286,859,419
23 Oct 202223.2423.5522.7623.4123.41352,468,259
22 Oct 202222.0523.3421.7223.2423.24390,333,675
21 Oct 202221.6822.0920.9322.0522.05297,010,750
20 Oct 202222.3522.8421.5021.6821.68292,496,953
19 Oct 202223.4123.4422.3222.3522.35282,074,315
18 Oct 202223.8524.0922.9323.4123.41337,779,781
17 Oct 202223.1323.9322.9623.8523.85318,526,984
16 Oct 202222.7823.3822.7823.1323.13267,766,808
15 Oct 202223.1623.2322.6422.7722.77282,062,942
14 Oct 202222.9924.4422.9023.1623.16496,015,066
13 Oct 202223.8123.9020.8823.0023.00799,183,657
12 Oct 202223.7224.3923.6523.8123.81326,384,056
11 Oct 202224.2124.2223.6823.7323.73396,919,252
10 Oct 202226.9727.1323.8424.2224.22543,231,067
09 Oct 202226.9627.1426.8026.9726.97271,151,753
08 Oct 202227.4927.5826.8026.9626.96263,673,332
07 Oct 202227.8227.8527.2127.4827.48347,151,091
06 Oct 202227.6328.9127.6327.8227.82491,859,402
05 Oct 202227.9427.9827.2127.6327.63301,157,659
04 Oct 202227.4728.0727.3227.9427.94338,128,005
03 Oct 202226.9327.5826.7527.4727.47326,991,712
02 Oct 202227.5527.7326.9126.9326.93299,909,672
01 Oct 202227.7327.8627.3427.5527.55251,507,532
30 Sept 202227.8128.2327.4627.7327.73422,806,584
29 Sept 202227.6728.1427.1527.8127.81440,548,063
28 Sept 202228.1428.2326.8327.6727.67514,303,183
27 Sept 202228.4530.0227.7028.1428.14706,269,114
26 Sept 202228.3328.5127.6928.4428.44468,448,600
25 Sept 202228.7229.3828.1328.3328.33482,690,513
24 Sept 202228.9229.4628.4128.7328.73532,590,848
23 Sept 202228.6329.4027.4428.9228.92710,700,524
22 Sept 202227.9028.8727.7228.6328.63610,545,878
21 Sept 202229.1630.4427.2327.9127.911,013,987,401
20 Sept 202230.4230.4828.8629.1629.16746,563,421
19 Sept 202229.5430.7327.9130.4230.421,220,703,291
18 Sept 202234.4434.4429.5129.5429.54822,950,019
17 Sept 202234.0634.7933.6434.4434.44620,990,379
16 Sept 202235.6135.7133.1534.0534.051,442,267,534
15 Sept 202239.3239.5835.5435.5935.592,665,688,218
14 Sept 202235.3439.6835.1839.3339.331,603,747,406
13 Sept 202238.3738.8034.8836.1036.101,261,969,556
12 Sept 202238.5040.2237.3638.3738.371,260,223,137
11 Sept 202239.3439.3637.8938.4938.49734,939,902
10 Sept 202239.2340.1538.2239.3539.351,054,514,941
09 Sept 202237.1039.8836.7639.2439.241,567,990,654
08 Sept 202237.2637.6635.7937.1137.111,483,617,164
07 Sept 202234.5937.9133.4037.2637.262,146,173,021
06 Sept 202239.5641.8734.6034.6234.623,115,389,697
05 Sept 202232.4539.6731.7339.5139.511,741,586,696
04 Sept 202232.2532.4831.7032.4532.45396,140,476
03 Sept 202232.4632.6632.1032.2532.25388,296,753
02 Sept 202232.9133.8132.0632.4732.47737,539,966
01 Sept 202232.4232.9131.2532.9132.91692,651,430
31 Aug 202232.3233.6432.1432.4232.42774,652,248
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...