UK Markets closed

EthereumClassic USD (ETC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
48.62+0.57 (+1.18%)
As of 07:34PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202148.3350.0346.9848.6248.62719,696,000
29 Nov 202147.5848.7347.1748.2848.28549,362,716
28 Nov 202146.9147.5844.8447.5247.52620,209,619
27 Nov 202146.6647.7546.4446.8646.86521,616,621
26 Nov 202150.5750.7445.4246.5046.501,036,513,627
25 Nov 202148.2653.3247.9048.1948.19638,443,919
24 Nov 202149.5749.7747.3148.3748.37665,976,319
23 Nov 202148.6549.8148.0149.5749.57668,364,172
22 Nov 202150.5150.5447.8548.6248.62709,670,738
21 Nov 202151.0751.8249.9950.5750.57604,389,352
20 Nov 202150.7451.4349.2151.0551.05637,556,443
19 Nov 202148.4850.8848.0050.7550.75750,752,371
18 Nov 202151.2851.7747.0948.4548.45872,872,153
17 Nov 202150.8951.5049.4651.2551.25804,716,668
16 Nov 202154.9254.9248.0150.9250.921,359,081,930
15 Nov 202156.1856.7154.4654.7954.79704,618,852
14 Nov 202156.3956.8954.8356.1656.16625,698,360
13 Nov 202155.5756.5955.0056.3656.36767,419,015
12 Nov 202156.8357.7053.8355.5555.551,045,363,354
11 Nov 202156.7458.0455.4456.8856.881,026,168,853
10 Nov 202160.9064.4952.7956.7756.772,620,037,522
09 Nov 202156.6464.9455.9360.8360.833,497,997,259
08 Nov 202154.1256.4753.9056.4356.431,015,816,115
07 Nov 202152.9354.4852.6153.9053.90669,308,587
06 Nov 202153.2253.5750.9952.8652.86642,382,625
05 Nov 202153.7354.0952.7053.2553.25720,552,953
04 Nov 202155.5256.2052.8253.7753.77770,146,060
03 Nov 202155.1556.7953.4155.5355.531,112,673,647
02 Nov 202153.8555.4253.2655.1455.14816,460,547
01 Nov 202154.3555.0752.4453.8053.80842,372,552
31 Oct 202152.9258.4952.4554.3354.331,780,458,503
30 Oct 202153.7053.9351.7252.8252.82678,236,117
29 Oct 202152.2754.0751.8753.6753.67830,906,889
28 Oct 202148.7052.6848.5252.2852.281,198,301,419
27 Oct 202154.1855.2243.7348.7548.751,711,007,599
26 Oct 202155.3856.1453.7454.1654.16948,005,899
25 Oct 202154.9956.2954.7155.3755.37834,387,362
24 Oct 202155.9556.0953.6955.0455.04700,531,000
23 Oct 202154.5856.1253.9655.9555.95762,721,355
22 Oct 202155.4757.0553.7754.5654.561,110,296,793
21 Oct 202155.5559.9755.4055.4355.431,599,836,761
20 Oct 202152.9055.7552.3355.5255.52979,419,241
19 Oct 202152.5053.4552.0452.9352.93697,069,823
18 Oct 202153.1053.7351.8552.4952.49728,366,989
17 Oct 202154.1154.7150.7553.0753.07699,413,872
16 Oct 202154.3455.5553.6754.0954.09764,926,594
15 Oct 202154.5256.6652.7454.3354.331,300,005,715
14 Oct 202153.3855.0053.0754.4454.44780,543,507
13 Oct 202152.7653.5651.4453.3953.39776,812,976
12 Oct 202154.0354.0351.0552.7852.78989,565,578
11 Oct 202152.9955.3252.3954.0254.02848,864,949
10 Oct 202155.6556.3852.8053.0453.04810,816,148
09 Oct 202153.5957.3353.3455.5955.591,120,407,508
08 Oct 202154.2955.1053.1753.6753.67824,433,818
07 Oct 202154.8755.7853.2454.3154.311,026,319,168
06 Oct 202154.3955.9651.2254.9054.901,255,412,246
05 Oct 202152.5854.8452.3554.4154.41970,419,398
04 Oct 202153.7253.8450.8152.5152.51939,355,459
03 Oct 202153.3154.8952.1953.7253.72992,987,917
02 Oct 202151.9455.0451.2153.3953.391,268,800,373
01 Oct 202147.0452.5246.7051.9251.921,202,916,057
30 Sept 202145.5547.2545.3546.9846.98709,962,936
29 Sept 202145.0646.8244.6645.6045.60788,760,882
28 Sept 202145.4148.6244.8745.0445.04911,252,123
27 Sept 202147.3148.4245.4045.4745.47713,423,818
26 Sept 202147.4448.2644.0747.2047.20953,120,465
25 Sept 202147.7149.4846.2947.4347.43780,572,060
24 Sept 202151.3851.8344.3247.7147.711,056,241,355
23 Sept 202151.3151.5549.5451.3851.38671,676,601
22 Sept 202145.7751.3445.0151.3251.32886,130,730
21 Sept 202149.1650.4244.8145.7745.771,046,475,847
20 Sept 202155.3755.4247.5748.9348.931,467,013,886
19 Sept 202157.2157.2154.8955.3455.34638,130,825
18 Sept 202156.6858.3955.8557.2957.29705,744,421
17 Sept 202158.0459.0256.1756.6656.66792,091,717
16 Sept 202159.1960.1056.8958.0658.06891,237,786
15 Sept 202157.1459.3656.3859.1959.19874,155,278
14 Sept 202155.8257.3355.3357.1157.11807,095,294
13 Sept 202158.1758.3353.7955.7955.791,127,501,424
12 Sept 202157.1658.8856.1958.1858.18820,616,061
11 Sept 202156.3758.3155.7357.1457.14815,837,444
10 Sept 202158.9160.3755.2256.3856.381,174,476,720
09 Sept 202158.0460.3657.6058.9358.931,268,434,463
08 Sept 202159.2161.3153.6258.6258.627,398,220,382
07 Sept 202173.5073.7549.3759.1959.197,526,787,177
06 Sept 202173.5677.0771.4973.5873.587,759,668,523
05 Sept 202168.8473.8968.2173.6073.607,808,675,999
04 Sept 202169.9471.0968.2468.8668.865,970,471,763
03 Sept 202167.6972.3066.1869.9669.966,738,399,616
02 Sept 202168.7970.0666.6867.7467.745,747,579,836
01 Sept 202163.9869.0062.3468.9768.975,866,856,734
31 Aug 202161.8765.0260.9163.9363.934,245,939,530
30 Aug 202163.4564.8061.2761.7761.774,154,592,979
29 Aug 202164.2465.9463.1163.4463.444,469,112,045
28 Aug 202164.1166.4662.9864.2464.244,961,854,196
27 Aug 202159.8564.1258.7264.1264.124,271,041,609
26 Aug 202163.7964.3459.2259.7959.793,233,221,421
25 Aug 202162.9664.7561.0363.6563.652,840,666,334
24 Aug 202168.3268.6061.2862.9162.912,825,985,421
23 Aug 202167.4669.5266.8868.2468.243,239,426,516
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...