UK markets closed

Ethereum Classic USD (ETC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
23.16+0.66 (+2.91%)
As of 02:48PM UTC. Market open.
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jul 202422.9423.2722.7923.1623.16100,679,656
26 Jul 2024------
25 Jul 202422.8722.9321.3122.0922.09189,504,984
24 Jul 202424.0524.0922.6922.8722.87168,623,054
23 Jul 202423.4425.0423.4424.0524.05385,636,773
22 Jul 202424.1724.2923.1523.4423.44378,104,764
21 Jul 202423.9324.3222.9824.1724.17153,498,540
20 Jul 202423.6324.2123.4223.9323.93122,549,997
19 Jul 202423.0223.6822.6023.6323.63145,818,104
18 Jul 202422.9823.4422.6023.0223.02143,155,284
17 Jul 202423.5823.8922.9322.9822.98166,969,627
16 Jul 202423.9223.9722.8323.5823.58201,651,464
15 Jul 202422.5823.9722.5523.9223.92163,997,450
14 Jul 202422.4122.7222.1922.5822.58120,578,220
13 Jul 202421.4722.5321.4622.4222.42147,844,922
12 Jul 202420.6621.7320.5321.4721.47118,074,072
11 Jul 202421.0021.7020.6120.6620.66125,315,853
10 Jul 202420.6221.1920.4621.0021.00113,474,070
09 Jul 202420.4020.9820.3120.6220.62128,967,917
08 Jul 202419.7521.0918.9720.4020.40203,991,016
07 Jul 202421.2021.2319.6719.7519.75131,264,097
06 Jul 202420.2521.2920.0821.2121.21131,894,285
05 Jul 202420.7720.7818.2320.2520.25372,878,714
04 Jul 202422.5422.6020.7420.7820.78208,511,818
03 Jul 202423.2523.3022.3122.5522.55228,817,003
02 Jul 202423.2123.4122.9523.2523.2592,175,875
01 Jul 202423.6624.0223.1823.2223.22110,226,001
30 Jun 202423.1123.8322.7123.6723.6788,703,594
29 Jun 202423.3623.7023.0923.1123.1175,813,364
28 Jun 202424.0424.3923.3523.3623.36115,583,830
27 Jun 202423.6724.3523.1324.0424.04115,219,630
26 Jun 202423.4823.9423.2923.6723.67100,541,129
25 Jun 202422.9923.7122.9023.4823.48118,967,394
24 Jun 202422.6423.0122.0422.9922.99192,471,786
23 Jun 202423.3723.5222.5822.6422.6494,760,566
22 Jun 202423.5423.6223.3023.3723.3781,628,450
21 Jun 202424.0524.0823.1923.5423.54145,767,984
20 Jun 202423.9524.7723.7924.0524.05149,369,998
19 Jun 202423.0624.1522.9323.9523.95150,265,966
18 Jun 202424.0924.1021.6923.0723.07298,128,390
17 Jun 202425.4425.5123.5324.0924.09193,417,356
16 Jun 202425.6225.6325.2725.4425.4495,740,013
15 Jun 202425.1325.6725.0025.6225.62107,033,878
14 Jun 202425.2925.6524.1625.1325.13177,831,648
13 Jun 202426.1126.1425.1325.2925.29148,318,615
12 Jun 202425.6726.7025.3126.1126.11196,151,302
11 Jun 202426.6126.6125.1725.6725.67247,729,693
10 Jun 202426.9627.0426.3726.6126.61175,532,362
09 Jun 202426.8527.0726.7626.9626.96142,199,898
08 Jun 202427.0527.1726.4726.8526.85198,339,683
07 Jun 202429.0629.3825.6627.0627.06350,100,519
06 Jun 202429.8029.8028.8229.0629.06156,748,853
05 Jun 202429.7430.0129.2529.8029.80187,940,824
04 Jun 202428.6329.9628.2029.7429.74226,692,924
03 Jun 202428.9329.4228.5728.6328.63199,897,147
02 Jun 202429.5329.7728.6028.9328.93162,376,008
01 Jun 202429.6229.7829.4329.5329.53122,920,723
31 May 202429.8130.4229.1429.6229.62215,407,237
30 May 202430.4230.7029.2329.8129.81247,193,481
29 May 202431.3931.6030.1730.4230.42258,234,413
28 May 202431.9431.9430.6531.3931.39318,830,374
27 May 202431.7232.6731.6331.9431.94334,186,291
26 May 202431.6732.6831.4931.7231.72330,785,772
25 May 202431.6032.2931.3331.6731.67295,309,659
24 May 202432.3933.8431.0331.6031.60605,404,264
23 May 202430.3934.1830.3832.3932.391,458,497,162
22 May 202431.7431.8229.7730.3930.39469,072,432
21 May 202432.3132.7930.9231.7431.74735,159,841
20 May 202427.6032.9227.5332.3132.31528,257,362
19 May 202428.6228.8727.3727.6027.60174,019,294
18 May 202428.3129.1128.1528.6228.62203,576,918
17 May 202427.2528.7326.9628.3128.31235,679,740
16 May 202427.1027.5126.6927.2527.25232,683,977
15 May 202425.3327.1625.3327.1027.10229,858,488
14 May 202426.2726.4125.2925.3325.33197,644,213
13 May 202426.7126.9325.3026.2726.27228,965,010
12 May 202426.4626.9026.3926.7126.7194,506,937
11 May 202426.4026.7826.2226.4626.46114,437,523
10 May 202427.6727.8026.1726.4026.40201,724,914
09 May 202427.1627.8126.8927.6727.67197,018,850
08 May 202427.1129.2526.6327.1627.16388,061,307
07 May 202427.0027.8226.8027.1127.11186,522,738
06 May 202427.6828.9627.0027.0027.00249,983,845
05 May 202426.9627.8526.4827.6827.68164,557,962
04 May 202426.9227.4826.8626.9626.96166,307,076
03 May 202425.6827.3525.5226.9226.92200,281,481
02 May 202425.5425.9124.8425.6825.68189,463,250
01 May 202425.4425.6124.1025.5425.54336,291,923
30 Apr 202427.5828.0024.8925.4425.44292,000,384
29 Apr 202427.9728.4726.9327.5827.58234,656,943
28 Apr 202427.8129.9327.7127.9727.97318,917,738
27 Apr 202427.1128.1726.3527.8127.81210,355,550
26 Apr 202426.4627.9226.0027.1127.11200,792,499
25 Apr 202426.3726.9225.8326.4626.46177,920,945
24 Apr 202428.1528.4626.1426.3626.36227,694,797
23 Apr 202428.3628.5027.7828.1528.15136,558,474
22 Apr 202427.4528.5627.3928.3628.36182,324,362
21 Apr 202427.8928.3127.1527.4527.45156,320,139
20 Apr 202426.0928.1525.8627.8927.89206,761,681
19 Apr 202426.1326.5524.1626.0926.09296,809,403
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...