UK markets close in 7 hours 59 minutes

Ethereum Classic USD (ETC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
25.58-0.64 (-2.44%)
As of 08:29AM UTC. Market open.
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202425.8025.9125.5225.5825.58171,945,904
22 Feb 202426.0826.4025.5225.8025.80179,240,069
21 Feb 202427.0627.2825.2826.0826.08259,661,532
20 Feb 202427.3927.6226.0227.0627.06340,182,194
19 Feb 202426.5227.8026.2627.3927.39277,390,208
18 Feb 202426.0626.7125.7626.5226.52155,463,567
17 Feb 202426.8026.8025.5226.0626.06182,496,646
16 Feb 202426.7927.4226.3026.8026.80275,649,039
15 Feb 202426.8927.4526.4326.7926.79358,346,903
14 Feb 202426.2227.1525.7526.8926.89278,034,331
13 Feb 202427.0627.2325.8226.2226.22277,678,164
12 Feb 202425.8927.1625.4827.1327.13236,671,384
11 Feb 202425.9026.3325.5725.8925.89179,034,879
10 Feb 202426.1726.4025.4425.9025.90160,574,553
09 Feb 202425.6326.6625.5926.1726.17288,685,224
08 Feb 202425.1625.8225.0525.6325.63188,131,715
07 Feb 202424.7225.3424.3225.1625.16177,552,454
06 Feb 202424.2924.9424.1724.7224.72175,969,380
05 Feb 202424.9925.1424.0624.2924.29225,349,338
04 Feb 202424.8325.6224.7024.9924.99213,909,452
03 Feb 202425.0925.6624.5724.8324.83203,438,564
02 Feb 202424.4125.3524.3625.0925.09211,323,379
01 Feb 202424.3624.9023.5724.4124.41262,317,913
31 Jan 202425.3425.7824.2424.3624.36371,706,810
30 Jan 202424.7026.2124.5225.3425.34410,938,069
29 Jan 202423.4924.8523.0824.7024.70211,970,154
28 Jan 202424.0124.4023.4023.5023.50191,727,243
27 Jan 202423.9024.5323.8324.0124.01198,903,936
26 Jan 202423.2424.0722.9223.9123.91254,117,420
25 Jan 202422.9823.5022.2523.2423.24258,590,878
24 Jan 202423.0923.4022.5622.9822.98229,798,413
23 Jan 202422.8823.7821.8223.0823.08369,037,644
22 Jan 202424.4924.5922.8222.8822.88333,833,046
21 Jan 202424.6925.3524.4824.4824.48217,488,400
20 Jan 202425.3425.3424.2024.6924.69262,139,208
19 Jan 202424.4125.4323.0225.3425.34457,621,525
18 Jan 202426.1626.1624.1924.4124.41408,342,604
17 Jan 202427.3127.3825.7626.1626.16346,535,995
16 Jan 202426.7427.6926.2027.3227.32502,696,374
15 Jan 202426.4527.7626.1426.7626.76546,658,912
14 Jan 202428.5928.5926.2626.4526.45568,914,756
13 Jan 202429.0029.9727.9828.5928.59782,197,638
12 Jan 202429.5432.3627.8429.0229.021,783,811,837
11 Jan 202426.2531.9925.9729.5129.512,717,342,240
10 Jan 202421.1926.3120.4926.2226.221,077,458,957
09 Jan 202420.3321.1919.6221.1921.19365,999,857
08 Jan 202419.2420.4218.5020.3320.33237,158,856
07 Jan 202419.8820.0319.0919.2419.24122,322,213
06 Jan 202420.1220.2219.3819.8819.88169,594,311
05 Jan 202420.5020.6119.4720.1220.12203,060,517
04 Jan 202420.0320.6919.8920.5020.50208,865,143
03 Jan 202422.0022.4119.4820.0320.03387,454,680
02 Jan 202422.5023.0121.9822.0022.00250,417,181
01 Jan 202421.9122.5021.5422.5022.50177,075,162
31 Dec 202322.2822.4221.6921.9121.91177,735,070
30 Dec 202322.4723.1822.2022.2822.28260,320,118
29 Dec 202322.5023.3321.9722.4622.46481,680,130
28 Dec 202322.6924.2022.1322.5022.50681,559,681
27 Dec 202320.8222.6920.3722.6922.69363,920,203
26 Dec 202321.4721.4720.2120.8220.82228,053,755
25 Dec 202320.8821.6320.7021.4721.47182,146,996
24 Dec 202321.4821.6620.7120.8820.88200,481,891
23 Dec 202321.9222.1021.1421.4921.49203,998,249
22 Dec 202320.6522.0920.6121.9221.92452,865,387
21 Dec 202320.1720.8520.0120.6520.65161,158,100
20 Dec 202319.6520.5119.6420.1720.17165,865,192
19 Dec 202319.9020.1419.4619.6519.65133,500,538
18 Dec 202319.9920.0518.9219.9019.90192,709,536
17 Dec 202320.7320.7319.9219.9919.99146,605,293
16 Dec 202319.9220.7519.8120.7320.73152,079,671
15 Dec 202320.8820.8919.8819.9219.92152,466,359
14 Dec 202320.7420.9720.3020.8820.88209,343,194
13 Dec 202320.3120.8819.5320.7420.74192,771,356
12 Dec 202320.1520.5319.9020.3220.32202,030,314
11 Dec 202321.9522.0019.5120.1520.15384,504,880
10 Dec 202322.0722.4521.5221.9521.95226,915,871
09 Dec 202322.2623.2721.9822.0722.07375,657,175
08 Dec 202321.9722.5921.7922.2622.26310,134,328
07 Dec 202320.2622.2020.2621.9721.97556,633,646
06 Dec 202320.2620.7519.9320.2620.26390,528,737
05 Dec 202319.9520.4219.4220.2620.26311,832,176
04 Dec 202319.8220.3719.5819.9519.95320,803,112
03 Dec 202319.6019.9719.4319.8219.82193,962,209
02 Dec 202318.9719.6518.9619.6019.60127,973,015
01 Dec 202318.6419.0918.5618.9718.97131,315,122
30 Nov 202318.7418.8118.5118.6418.64239,514,391
29 Nov 202318.8419.0418.5818.7418.74153,470,499
28 Nov 202318.5618.9918.2318.8418.84160,019,303
27 Nov 202319.1119.1818.2418.5618.56174,492,983
26 Nov 202319.4419.5418.8119.1219.12147,354,691
25 Nov 202319.2119.5019.1819.4419.44104,702,459
24 Nov 202318.9219.5018.8819.2119.21146,934,078
23 Nov 202319.0119.1818.7418.9218.92112,303,390
22 Nov 202318.1519.2918.1019.0119.01166,675,928
21 Nov 202319.4519.6117.9718.1518.15209,997,243
20 Nov 202319.6219.9419.3619.4519.45159,457,866
19 Nov 202319.2119.6218.9219.6219.62108,421,552
18 Nov 202319.3619.3818.5319.2219.22148,865,570
17 Nov 202319.2919.6818.5319.3619.36230,551,001
16 Nov 202319.8820.5419.0019.2919.29334,380,912
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...