UK markets close in 3 hours 36 minutes

Ethereum Classic USD (ETC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
28.28+0.71 (+2.59%)
As of 11:52AM UTC. Market open.
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 202227.6428.8927.6428.2828.28455,155,904
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
30 Aug 202233.5834.2831.5832.3132.31906,147,774
29 Aug 202230.8733.6330.5533.5833.581,002,076,005
28 Aug 202232.9933.3430.8730.8730.87726,812,376
27 Aug 202233.8934.3432.2032.9932.991,000,543,071
26 Aug 202237.1338.1533.6833.8933.891,657,422,977
25 Aug 202235.3137.9735.3137.1337.131,316,217,518
24 Aug 202234.3036.6333.0435.3135.311,125,022,262
23 Aug 202234.0234.6132.3834.3034.30912,497,079
22 Aug 202233.6634.0131.4434.0134.01859,089,222
21 Aug 202232.8434.0932.2833.6733.67817,838,932
20 Aug 202232.9334.5031.5432.8532.851,183,124,063
19 Aug 202239.5839.5832.7932.9432.942,100,519,390
18 Aug 202240.2241.7939.5039.5839.581,110,209,025
17 Aug 202239.9442.3338.9740.2040.201,254,980,730
16 Aug 202241.9742.2039.6139.9439.94855,533,055
15 Aug 202241.5943.4540.4241.9841.981,112,550,146
14 Aug 202243.5344.1740.7841.5841.581,155,300,764
13 Aug 202243.4145.5142.9943.5343.531,337,557,002
12 Aug 202242.2543.6341.2943.4443.441,525,317,047
11 Aug 202238.7444.3138.3942.2642.262,550,069,903
10 Aug 202236.4239.2936.3138.7338.731,585,151,839
09 Aug 202238.0138.1735.7536.4236.42884,621,887
08 Aug 202237.7239.5737.0238.0038.001,195,514,823
07 Aug 202237.8438.4936.9637.7237.72724,741,490
06 Aug 202238.2639.3137.4237.8437.841,004,207,115
05 Aug 202234.8038.4434.7438.2638.261,404,760,475
04 Aug 202236.0036.9934.2934.8134.811,026,930,108
03 Aug 202236.5638.3835.4736.0136.011,550,712,524
02 Aug 202235.0838.5532.3536.5636.562,429,206,876
01 Aug 202236.4637.4733.8535.0835.081,621,179,906
31 Jul 202239.1641.3536.3536.4536.451,983,357,332
30 Jul 202240.6441.6438.7239.1139.112,283,223,844
29 Jul 202240.6944.9737.8740.6140.614,747,356,951
28 Jul 202232.7642.0532.1240.6940.694,392,435,456
27 Jul 202225.0432.9524.9832.7232.724,409,691,605
26 Jul 202223.3925.0423.1725.0425.04942,728,012
25 Jul 202225.5825.7123.3923.3923.39875,321,733
24 Jul 202225.5926.5425.3825.6025.60864,046,594
23 Jul 202224.9427.8924.6625.5925.591,329,432,871
22 Jul 202226.0426.7924.2924.9624.961,047,442,655
21 Jul 202223.2826.0422.2926.0426.041,067,365,719
20 Jul 202225.3625.6323.2223.2823.281,076,747,410
19 Jul 202225.4027.4224.3625.3825.381,907,620,185
18 Jul 202219.2025.4519.2025.4225.421,661,377,755
17 Jul 202217.2420.3416.8919.1819.181,175,526,482
16 Jul 202215.0717.4514.6617.2417.24411,998,768
15 Jul 202214.7015.2614.5915.0715.07243,757,608
14 Jul 202214.4014.7713.9614.7014.70261,830,924
13 Jul 202213.8614.4013.4814.3914.39290,420,002
12 Jul 202214.2014.3513.8513.8613.86239,001,572
11 Jul 202215.1315.1314.1614.1914.19225,517,147
10 Jul 202215.8715.8715.0015.1415.14210,235,217
09 Jul 202215.6415.9815.6015.8715.87246,533,855
08 Jul 202215.9116.2815.4515.6415.64308,264,520
07 Jul 202215.2015.9815.0915.9115.91265,628,871
06 Jul 202214.9515.3114.7715.2015.20246,973,577
05 Jul 202215.4015.4614.4714.9514.95239,578,947
04 Jul 202214.8015.4214.4215.4015.40208,315,956
03 Jul 202214.7714.9614.3814.8114.81177,074,365
02 Jul 202214.5814.9114.3614.7714.77202,055,890
01 Jul 202214.9315.2914.3414.5614.56248,651,748
30 Jun 202215.1715.2614.1914.9214.92239,732,937
29 Jun 202215.4315.6614.9915.1715.17224,617,799
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...