UK Markets closed

EthereumClassic USD (ETC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
20.87-0.60 (-2.80%)
As of 07:49PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 202222.0422.5720.4220.8720.87438,181,504
15 May 202221.1422.1220.4622.1222.12384,169,456
14 May 202220.4921.2919.6821.1421.14463,784,281
13 May 202218.9321.7418.7420.4920.49490,694,536
12 May 202219.7920.6716.4118.9518.95845,587,349
11 May 202223.8524.3218.9419.7819.78981,666,471
10 May 202222.9325.4522.2423.8623.86697,471,954
09 May 202226.4527.1722.8622.9822.98626,815,685
08 May 202226.8927.1926.2326.4526.45439,272,298
07 May 202227.9427.9526.3926.8926.89384,217,363
06 May 202228.3028.5827.2727.9427.94522,941,578
05 May 202230.6832.3627.7028.3028.30885,336,779
04 May 202226.8430.6926.8430.6930.69527,659,266
03 May 202227.4627.9726.5726.8426.84357,362,704
02 May 202227.6928.2026.6927.4627.46426,621,553
01 May 202225.9327.9025.9027.6927.69478,216,502
30 Apr 202229.1629.5725.4425.9225.92466,379,233
29 Apr 202231.1331.3628.8429.1629.16438,906,497
28 Apr 202231.2631.6630.5231.1431.14447,937,007
27 Apr 202230.6331.6230.4131.2631.26440,634,931
26 Apr 202233.6533.8730.1230.6330.63499,384,644
25 Apr 202233.6433.9931.6033.6533.65608,579,157
24 Apr 202234.5734.8133.6333.6333.63421,918,163
23 Apr 202235.5535.6334.5534.5834.58360,739,473
22 Apr 202234.9035.7934.6135.5535.55502,669,078
21 Apr 202236.5237.7034.6534.9134.91579,559,950
20 Apr 202237.8037.9836.1236.5236.52564,996,899
19 Apr 202236.8937.8636.2537.8137.81534,331,667
18 Apr 202236.6436.9934.7136.8936.89630,826,386
17 Apr 202238.2238.4036.5336.6436.64453,227,922
16 Apr 202237.3538.6537.2338.2238.22577,430,840
15 Apr 202237.0837.5836.7137.3537.35477,703,263
14 Apr 202238.5439.0736.5237.0837.08545,155,783
13 Apr 202238.1038.6836.9038.5538.55612,735,039
12 Apr 202237.0139.0036.6138.1038.10791,351,288
11 Apr 202240.4640.4836.0637.0137.01871,093,293
10 Apr 202241.9342.5440.4740.4740.47586,585,965
09 Apr 202240.4442.9140.4441.9341.93768,029,902
08 Apr 202243.4843.9739.9040.4440.44903,187,859
07 Apr 202238.4244.5338.4243.4743.471,481,567,537
06 Apr 202244.5244.5338.4038.4138.411,331,006,838
05 Apr 202246.8846.8844.5144.5244.52788,788,942
04 Apr 202246.7448.5044.7746.8946.891,327,165,596
03 Apr 202245.5147.7944.6446.7446.741,055,294,208
02 Apr 202247.1548.2045.3545.5245.52948,703,973
01 Apr 202247.3247.9544.0247.1547.151,517,068,863
31 Mar 202249.6850.6346.6947.2847.281,747,664,401
30 Mar 202249.3051.3748.7349.6949.691,810,886,130
29 Mar 202247.2652.1747.1649.3149.312,627,720,352
28 Mar 202248.0950.8346.7847.3247.321,865,858,263
27 Mar 202247.2148.4144.8948.0848.081,348,892,929
26 Mar 202248.1648.5646.9347.2047.201,263,387,129
25 Mar 202248.5149.7945.4948.1548.152,435,667,309
24 Mar 202245.2550.3742.9148.5048.503,409,098,627
23 Mar 202245.9748.5843.4845.2945.293,108,874,518
22 Mar 202238.4446.6638.2845.9745.972,931,573,283
21 Mar 202238.2039.7036.4338.4338.432,096,773,980
20 Mar 202233.9240.6333.0838.1938.193,452,240,744
19 Mar 202228.0934.1428.0733.9233.921,299,924,351
18 Mar 202227.1628.2726.5928.0928.09337,050,448
17 Mar 202227.3527.4826.8127.1727.17318,025,683
16 Mar 202225.8727.5425.7627.3627.36429,310,820
15 Mar 202225.9326.2225.1725.8725.87294,748,657
14 Mar 202225.4126.0725.1825.9325.93311,361,318
13 Mar 202226.3126.6325.2825.4125.41258,108,992
12 Mar 202226.5126.9726.3126.3126.31274,383,939
11 Mar 202226.6926.9326.0226.5126.51332,253,936
10 Mar 202228.1028.4826.3026.6926.69385,573,406
09 Mar 202226.7128.6026.5828.1028.10409,909,747
08 Mar 202226.1826.9026.0426.7026.70357,119,403
07 Mar 202226.6127.4025.4226.1826.18382,197,113
06 Mar 202227.8428.0426.6126.6126.61292,835,138
05 Mar 202227.5928.0626.7727.8427.84275,979,595
04 Mar 202230.2330.7827.1327.5827.58485,774,638
03 Mar 202229.5431.5129.0730.2230.22614,581,526
02 Mar 202230.3130.5429.1529.5429.54423,495,882
01 Mar 202230.1831.2729.5930.3130.31519,476,943
28 Feb 202227.3730.1227.0230.1230.12447,172,107
27 Feb 202228.8829.1727.0227.3727.37420,392,967
26 Feb 202228.0329.5927.9228.8828.88475,426,003
25 Feb 202226.5828.3926.0228.0328.03422,016,558
24 Feb 202226.5627.0423.6526.5826.58727,754,447
23 Feb 202226.6928.1026.3526.5726.57434,361,715
22 Feb 202225.0326.7624.6526.6926.69474,041,889
21 Feb 202227.4028.3524.9725.0425.04495,906,826
20 Feb 202228.7628.7626.9627.4127.41393,217,221
19 Feb 202229.0429.1627.7428.7628.76365,626,825
18 Feb 202229.4130.3628.4529.0529.05470,073,994
17 Feb 202232.3032.6029.0629.4029.40474,090,611
16 Feb 202233.4733.4731.6132.3132.31441,489,736
15 Feb 202231.4033.6031.1933.4733.47535,764,588
14 Feb 202232.6733.1730.5831.4031.40573,999,778
13 Feb 202231.6434.0231.5632.6932.69679,194,912
12 Feb 202232.7033.1831.2631.6431.64655,274,817
11 Feb 202234.4537.4032.0832.7032.701,142,950,705
10 Feb 202233.8336.7233.6734.4534.451,099,591,417
09 Feb 202232.0834.8231.3933.8333.83697,858,875
08 Feb 202232.6533.1030.5632.1032.10541,902,409
07 Feb 202229.8933.1229.4032.6432.64664,157,968
06 Feb 202229.4430.0629.0329.8929.89380,525,790
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...