Dream homes to put on your Christmas wish list

What house would you have if Santa could give you any one you wanted?

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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2022	18.70	18.88	18.59	18.78	18.78	87,335,312
07 Dec 2022	19.55	19.61	18.61	18.71	18.71	101,056,666
06 Dec 2022	19.44	19.56	19.27	19.55	19.55	80,713,618
05 Dec 2022	19.51	20.13	19.23	19.44	19.44	133,661,456
04 Dec 2022	19.23	19.54	19.23	19.51	19.51	93,690,201
03 Dec 2022	19.86	19.89	19.17	19.23	19.23	96,276,409
02 Dec 2022	19.73	19.87	19.37	19.86	19.86	118,796,757
01 Dec 2022	20.29	20.29	19.72	19.73	19.73	120,022,531
30 Nov 2022	19.52	20.43	19.51	20.29	20.29	183,528,671
29 Nov 2022	19.33	19.79	19.16	19.52	19.52	121,650,272
28 Nov 2022	19.82	19.87	18.60	19.33	19.33	189,956,729
27 Nov 2022	19.87	20.34	19.80	19.82	19.82	146,509,470
26 Nov 2022	20.09	20.88	19.79	19.87	19.87	167,585,425
25 Nov 2022	20.21	20.54	19.73	20.09	20.09	155,427,327
24 Nov 2022	20.35	20.65	20.01	20.21	20.21	299,119,856
23 Nov 2022	18.44	20.36	18.27	20.36	20.36	360,344,288
22 Nov 2022	18.02	18.58	17.51	18.43	18.43	247,904,723
21 Nov 2022	18.18	18.18	17.30	18.03	18.03	257,461,172
20 Nov 2022	19.51	19.68	18.13	18.18	18.18	226,279,454
19 Nov 2022	19.56	19.63	19.07	19.51	19.51	211,056,131
18 Nov 2022	19.65	20.01	19.34	19.56	19.56	208,482,752
17 Nov 2022	19.94	20.00	19.30	19.65	19.65	231,007,694
16 Nov 2022	20.55	20.62	19.66	19.94	19.94	238,935,115
15 Nov 2022	20.39	20.84	20.23	20.55	20.55	232,950,850
14 Nov 2022	19.95	20.67	18.90	20.39	20.39	328,293,818
13 Nov 2022	20.48	20.88	19.61	19.96	19.96	224,649,263
12 Nov 2022	21.47	21.52	20.29	20.47	20.47	220,722,638
11 Nov 2022	21.96	22.17	20.65	21.47	21.47	409,716,001
10 Nov 2022	18.35	22.74	18.17	21.96	21.96	719,427,270
09 Nov 2022	21.85	22.07	17.89	18.35	18.35	705,069,044
08 Nov 2022	25.05	25.25	20.51	21.85	21.85	770,535,234
07 Nov 2022	24.85	25.66	24.51	25.05	25.05	380,479,371
06 Nov 2022	26.47	26.96	24.80	24.85	24.85	413,777,412
05 Nov 2022	25.78	26.79	25.67	26.47	26.47	477,929,577
04 Nov 2022	24.00	25.96	23.96	25.78	25.78	552,307,033
03 Nov 2022	22.93	24.67	22.90	24.00	24.00	413,358,245
02 Nov 2022	24.05	24.41	22.39	22.93	22.93	518,123,163
01 Nov 2022	24.28	24.56	23.92	24.05	24.05	334,512,852
31 Oct 2022	24.53	24.92	23.87	24.28	24.28	424,002,690
30 Oct 2022	25.87	25.89	24.32	24.53	24.53	398,054,663
29 Oct 2022	25.51	26.77	25.33	25.87	25.87	568,416,662
28 Oct 2022	24.80	25.66	24.21	25.51	25.51	433,891,041
27 Oct 2022	25.50	25.71	24.77	24.80	24.80	498,141,656
26 Oct 2022	24.73	26.11	24.55	25.50	25.50	613,031,594
25 Oct 2022	22.66	25.66	22.39	24.74	24.74	512,621,833
24 Oct 2022	23.41	23.49	22.40	22.66	22.66	286,859,419
23 Oct 2022	23.24	23.55	22.76	23.41	23.41	352,468,259
22 Oct 2022	22.05	23.34	21.72	23.24	23.24	390,333,675
21 Oct 2022	21.68	22.09	20.93	22.05	22.05	297,010,750
20 Oct 2022	22.35	22.84	21.50	21.68	21.68	292,496,953
19 Oct 2022	23.41	23.44	22.32	22.35	22.35	282,074,315
18 Oct 2022	23.85	24.09	22.93	23.41	23.41	337,779,781
17 Oct 2022	23.13	23.93	22.96	23.85	23.85	318,526,984
16 Oct 2022	22.78	23.38	22.78	23.13	23.13	267,766,808
15 Oct 2022	23.16	23.23	22.64	22.77	22.77	282,062,942
14 Oct 2022	22.99	24.44	22.90	23.16	23.16	496,015,066
13 Oct 2022	23.81	23.90	20.88	23.00	23.00	799,183,657
12 Oct 2022	23.72	24.39	23.65	23.81	23.81	326,384,056
11 Oct 2022	24.21	24.22	23.68	23.73	23.73	396,919,252
10 Oct 2022	26.97	27.13	23.84	24.22	24.22	543,231,067
09 Oct 2022	26.96	27.14	26.80	26.97	26.97	271,151,753
08 Oct 2022	27.49	27.58	26.80	26.96	26.96	263,673,332
07 Oct 2022	27.82	27.85	27.21	27.48	27.48	347,151,091
06 Oct 2022	27.63	28.91	27.63	27.82	27.82	491,859,402
05 Oct 2022	27.94	27.98	27.21	27.63	27.63	301,157,659
04 Oct 2022	27.47	28.07	27.32	27.94	27.94	338,128,005
03 Oct 2022	26.93	27.58	26.75	27.47	27.47	326,991,712
02 Oct 2022	27.55	27.73	26.91	26.93	26.93	299,909,672
01 Oct 2022	27.73	27.86	27.34	27.55	27.55	251,507,532
30 Sept 2022	27.81	28.23	27.46	27.73	27.73	422,806,584
29 Sept 2022	27.67	28.14	27.15	27.81	27.81	440,548,063
28 Sept 2022	28.14	28.23	26.83	27.67	27.67	514,303,183
27 Sept 2022	28.45	30.02	27.70	28.14	28.14	706,269,114
26 Sept 2022	28.33	28.51	27.69	28.44	28.44	468,448,600
25 Sept 2022	28.72	29.38	28.13	28.33	28.33	482,690,513
24 Sept 2022	28.92	29.46	28.41	28.73	28.73	532,590,848
23 Sept 2022	28.63	29.40	27.44	28.92	28.92	710,700,524
22 Sept 2022	27.90	28.87	27.72	28.63	28.63	610,545,878
21 Sept 2022	29.16	30.44	27.23	27.91	27.91	1,013,987,401
20 Sept 2022	30.42	30.48	28.86	29.16	29.16	746,563,421
19 Sept 2022	29.54	30.73	27.91	30.42	30.42	1,220,703,291
18 Sept 2022	34.44	34.44	29.51	29.54	29.54	822,950,019
17 Sept 2022	34.06	34.79	33.64	34.44	34.44	620,990,379
16 Sept 2022	35.61	35.71	33.15	34.05	34.05	1,442,267,534
15 Sept 2022	39.32	39.58	35.54	35.59	35.59	2,665,688,218
14 Sept 2022	35.34	39.68	35.18	39.33	39.33	1,603,747,406
13 Sept 2022	38.37	38.80	34.88	36.10	36.10	1,261,969,556
12 Sept 2022	38.50	40.22	37.36	38.37	38.37	1,260,223,137
11 Sept 2022	39.34	39.36	37.89	38.49	38.49	734,939,902
10 Sept 2022	39.23	40.15	38.22	39.35	39.35	1,054,514,941
09 Sept 2022	37.10	39.88	36.76	39.24	39.24	1,567,990,654
08 Sept 2022	37.26	37.66	35.79	37.11	37.11	1,483,617,164
07 Sept 2022	34.59	37.91	33.40	37.26	37.26	2,146,173,021
06 Sept 2022	39.56	41.87	34.60	34.62	34.62	3,115,389,697
05 Sept 2022	32.45	39.67	31.73	39.51	39.51	1,741,586,696
04 Sept 2022	32.25	32.48	31.70	32.45	32.45	396,140,476
03 Sept 2022	32.46	32.66	32.10	32.25	32.25	388,296,753
02 Sept 2022	32.91	33.81	32.06	32.47	32.47	737,539,966
01 Sept 2022	32.42	32.91	31.25	32.91	32.91	692,651,430
31 Aug 2022	32.32	33.64	32.14	32.42	32.42	774,652,248
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,483.91-5.28(-0.07%)

FTSE 25018,900.66-29.91(-0.16%)

AIM831.85-2.68(-0.32%)

GBP/EUR1.1592-0.0020(-0.17%)

GBP/USD1.2194-0.0011(-0.0902%)

BTC-GBP13,812.72-90.79(-0.65%)

Dream homes to put on your Christmas wish list

Ethereum Classic USD (ETC-USD)

FTSE 100
7,483.91
-5.28(-0.07%)

FTSE 250
18,900.66
-29.91(-0.16%)

AIM
831.85
-2.68(-0.32%)

GBP/EUR
1.1592
-0.0020(-0.17%)

GBP/USD
1.2194
-0.0011(-0.0902%)

BTC-GBP
13,812.72
-90.79(-0.65%)