Ethereum Classic CAD (ETC-CAD)
CCC - CoinMarketCap. Currency in CAD
Add to watchlist
As of 09:15PM UTC. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 41.61 | 46.84 | 41.74 | 45.94 | 45.94 | 1,821,903,360 |
| May 22, 2024 | 44.02 | 44.79 | 42.21 | 43.29 | 43.29 | 1,002,857,270 |
| May 21, 2024 | 37.56 | 44.86 | 37.46 | 44.02 | 44.02 | 719,671,417 |
| May 20, 2024 | 38.98 | 39.32 | 37.27 | 37.56 | 37.56 | 236,820,769 |
| May 19, 2024 | 38.55 | 39.64 | 38.34 | 38.98 | 38.98 | 277,220,868 |
| May 18, 2024 | 37.11 | 39.10 | 36.73 | 38.55 | 38.55 | 320,936,885 |
| May 17, 2024 | 36.85 | 37.47 | 36.34 | 37.11 | 37.11 | 316,797,141 |
| May 16, 2024 | 34.58 | 36.95 | 34.58 | 36.85 | 36.85 | 312,563,640 |
| May 15, 2024 | 35.91 | 36.12 | 34.53 | 34.58 | 34.58 | 269,863,408 |
| May 14, 2024 | 36.54 | 36.83 | 34.62 | 35.91 | 35.91 | 312,916,175 |
| May 13, 2024 | 36.19 | 36.80 | 36.07 | 36.54 | 36.54 | 129,267,628 |
| May 12, 2024 | 36.10 | 36.64 | 35.87 | 36.19 | 36.19 | 156,533,365 |
| May 11, 2024 | 37.84 | 38.03 | 35.79 | 36.10 | 36.10 | 275,889,079 |
| May 10, 2024 | 37.28 | 38.03 | 36.92 | 37.84 | 37.84 | 269,479,822 |
| May 09, 2024 | 37.23 | 40.19 | 36.61 | 37.28 | 37.28 | 532,748,024 |
| May 08, 2024 | 36.90 | 38.19 | 36.64 | 37.23 | 37.23 | 256,170,142 |
| May 07, 2024 | 37.90 | 39.62 | 36.90 | 36.90 | 36.90 | 341,614,174 |
| May 06, 2024 | 36.86 | 38.11 | 36.21 | 37.90 | 37.90 | 225,312,762 |
| May 05, 2024 | 36.80 | 37.57 | 36.71 | 36.86 | 36.86 | 227,366,719 |
| May 04, 2024 | 35.09 | 37.42 | 34.87 | 36.80 | 36.80 | 273,734,714 |
| May 03, 2024 | 35.06 | 35.43 | 34.11 | 35.09 | 35.09 | 258,927,109 |
| May 02, 2024 | 35.05 | 35.10 | 33.19 | 35.06 | 35.06 | 461,765,803 |
| May 01, 2024 | 37.70 | 38.28 | 34.25 | 35.05 | 35.05 | 402,312,290 |
| Apr 30, 2024 | 38.19 | 38.87 | 36.80 | 37.70 | 37.70 | 320,734,272 |
| Apr 29, 2024 | 38.05 | 40.95 | 37.91 | 38.19 | 38.19 | 435,519,485 |
| Apr 28, 2024 | 37.08 | 38.55 | 36.05 | 38.05 | 38.05 | 287,797,945 |
| Apr 27, 2024 | 36.14 | 38.15 | 35.51 | 37.08 | 37.08 | 274,694,179 |
| Apr 26, 2024 | 36.13 | 36.76 | 35.38 | 36.14 | 36.14 | 243,033,249 |
| Apr 25, 2024 | 38.47 | 38.89 | 35.82 | 36.13 | 36.13 | 312,039,325 |
| Apr 24, 2024 | 38.85 | 39.02 | 38.05 | 38.47 | 38.47 | 186,566,187 |
| Apr 23, 2024 | 37.72 | 39.13 | 37.58 | 38.85 | 38.85 | 249,801,332 |
| Apr 22, 2024 | 38.37 | 38.94 | 37.46 | 37.72 | 37.72 | 214,791,686 |
| Apr 21, 2024 | 35.88 | 38.72 | 35.56 | 38.37 | 38.37 | 284,390,353 |
| Apr 20, 2024 | 35.99 | 36.53 | 33.33 | 35.88 | 35.88 | 408,246,493 |
| Apr 19, 2024 | 34.99 | 36.29 | 34.34 | 35.99 | 35.99 | 270,960,179 |
| Apr 18, 2024 | 36.15 | 36.79 | 34.11 | 34.99 | 34.99 | 294,139,132 |
| Apr 17, 2024 | 36.47 | 37.05 | 34.72 | 36.15 | 36.15 | 387,382,432 |
| Apr 16, 2024 | 37.21 | 38.78 | 35.27 | 36.47 | 36.47 | 551,926,770 |
| Apr 15, 2024 | 35.17 | 37.37 | 33.91 | 37.21 | 37.21 | 670,211,218 |
| Apr 14, 2024 | 40.69 | 41.16 | 31.64 | 35.17 | 35.17 | 809,196,228 |
| Apr 13, 2024 | 46.22 | 46.68 | 37.21 | 40.69 | 40.69 | 623,709,429 |
| Apr 12, 2024 | 45.85 | 47.29 | 45.49 | 46.22 | 46.22 | 383,940,934 |
| Apr 11, 2024 | 44.49 | 45.93 | 43.03 | 45.85 | 45.85 | 406,735,451 |
| Apr 10, 2024 | 48.46 | 48.52 | 44.35 | 44.49 | 44.49 | 475,631,412 |
| Apr 09, 2024 | 46.11 | 48.75 | 45.09 | 48.46 | 48.46 | 512,124,995 |
| Apr 08, 2024 | 45.54 | 47.20 | 45.31 | 46.11 | 46.11 | 343,823,526 |
| Apr 07, 2024 | 45.06 | 45.61 | 44.56 | 45.54 | 45.54 | 266,138,523 |
| Apr 06, 2024 | 44.54 | 46.17 | 43.22 | 45.06 | 45.06 | 668,191,968 |
| Apr 05, 2024 | 41.43 | 44.79 | 40.66 | 44.55 | 44.55 | 498,659,206 |
| Apr 04, 2024 | 40.65 | 41.88 | 39.42 | 41.43 | 41.43 | 308,657,201 |
| Apr 03, 2024 | 44.43 | 44.43 | 40.58 | 40.65 | 40.65 | 470,822,760 |
| Apr 02, 2024 | 46.40 | 47.03 | 43.28 | 44.43 | 44.43 | 480,415,584 |
| Apr 01, 2024 | 44.49 | 46.61 | 44.38 | 46.40 | 46.40 | 279,069,525 |
| Mar 31, 2024 | 46.25 | 46.65 | 44.38 | 44.49 | 44.49 | 310,086,321 |
| Mar 30, 2024 | 44.05 | 47.30 | 43.14 | 46.25 | 46.25 | 597,722,095 |
| Mar 29, 2024 | 43.21 | 44.44 | 42.60 | 44.05 | 44.05 | 332,940,564 |
| Mar 28, 2024 | 43.65 | 44.23 | 42.09 | 43.21 | 43.21 | 381,637,644 |
| Mar 27, 2024 | 44.15 | 45.10 | 43.15 | 43.65 | 43.65 | 387,518,355 |
| Mar 26, 2024 | 42.98 | 44.41 | 42.16 | 44.15 | 44.15 | 379,232,723 |
| Mar 25, 2024 | 41.24 | 43.18 | 41.23 | 42.98 | 42.98 | 353,452,043 |
| Mar 24, 2024 | 39.88 | 42.74 | 39.67 | 41.24 | 41.24 | 288,451,411 |
| Mar 23, 2024 | 41.02 | 41.65 | 38.92 | 39.88 | 39.88 | 327,391,516 |
| Mar 22, 2024 | 41.25 | 41.53 | 39.86 | 41.02 | 41.02 | 380,884,988 |
| Mar 21, 2024 | 37.63 | 41.39 | 36.50 | 41.25 | 41.25 | 570,221,146 |
| Mar 20, 2024 | 42.49 | 42.74 | 36.96 | 37.63 | 37.63 | 669,114,461 |
| Mar 19, 2024 | 43.28 | 43.38 | 41.07 | 42.49 | 42.49 | 394,018,231 |
| Mar 18, 2024 | 41.51 | 43.79 | 40.04 | 43.28 | 43.28 | 486,154,025 |
| Mar 17, 2024 | 44.97 | 45.44 | 40.77 | 41.51 | 41.51 | 509,433,826 |
| Mar 16, 2024 | 47.52 | 48.12 | 42.24 | 44.97 | 44.97 | 790,024,913 |
| Mar 15, 2024 | 49.24 | 49.45 | 45.67 | 47.52 | 47.52 | 630,293,498 |
| Mar 14, 2024 | 49.75 | 50.75 | 48.43 | 49.24 | 49.24 | 480,334,192 |
| Mar 13, 2024 | 51.20 | 51.45 | 47.57 | 49.75 | 49.75 | 564,670,322 |
| Mar 12, 2024 | 48.75 | 53.02 | 46.59 | 51.20 | 51.20 | 1,007,567,607 |
| Mar 11, 2024 | 50.49 | 51.04 | 47.83 | 48.75 | 48.75 | 568,278,859 |
| Mar 10, 2024 | 51.57 | 53.59 | 50.21 | 50.49 | 50.49 | 650,165,491 |
| Mar 09, 2024 | 51.05 | 53.10 | 49.92 | 51.57 | 51.57 | 882,521,929 |
| Mar 08, 2024 | 50.30 | 51.70 | 48.78 | 51.05 | 51.05 | 721,145,115 |
| Mar 07, 2024 | 46.56 | 52.17 | 44.84 | 50.29 | 50.29 | 1,263,438,317 |
| Mar 06, 2024 | 48.88 | 53.70 | 40.93 | 46.56 | 46.56 | 2,477,930,231 |
| Mar 05, 2024 | 45.47 | 49.71 | 44.99 | 48.87 | 48.87 | 1,073,482,473 |
| Mar 04, 2024 | 46.45 | 48.55 | 44.00 | 45.44 | 45.44 | 1,177,803,255 |
| Mar 03, 2024 | 41.23 | 47.03 | 41.14 | 46.44 | 46.44 | 1,395,227,015 |
| Mar 02, 2024 | 39.17 | 41.25 | 39.13 | 41.22 | 41.22 | 404,027,940 |
| Mar 01, 2024 | 40.21 | 42.66 | 38.34 | 39.19 | 39.19 | 1,040,363,572 |
| Feb 29, 2024 | 38.03 | 42.03 | 37.67 | 40.21 | 40.21 | 941,272,908 |
| Feb 28, 2024 | 37.53 | 38.69 | 37.39 | 38.03 | 38.03 | 513,299,251 |
| Feb 27, 2024 | 36.73 | 37.74 | 35.92 | 37.53 | 37.53 | 486,682,193 |
| Feb 26, 2024 | 35.20 | 36.82 | 35.02 | 36.73 | 36.73 | 310,122,873 |
| Feb 25, 2024 | 34.28 | 35.31 | 33.88 | 35.20 | 35.20 | 175,462,620 |
| Feb 24, 2024 | 34.78 | 34.95 | 33.96 | 34.28 | 34.28 | 216,569,819 |
| Feb 23, 2024 | 35.20 | 35.51 | 34.42 | 34.78 | 34.78 | 241,668,489 |
| Feb 22, 2024 | 36.60 | 36.88 | 34.16 | 35.20 | 35.20 | 350,421,547 |
| Feb 21, 2024 | 36.98 | 37.29 | 35.19 | 36.59 | 36.59 | 460,058,317 |
| Feb 20, 2024 | 35.74 | 37.50 | 35.40 | 36.98 | 36.98 | 374,468,459 |
| Feb 19, 2024 | 35.15 | 36.02 | 34.74 | 35.74 | 35.74 | 209,537,837 |
| Feb 18, 2024 | 36.16 | 36.16 | 34.43 | 35.15 | 35.15 | 246,168,084 |
| Feb 17, 2024 | 36.08 | 36.97 | 35.46 | 36.16 | 36.16 | 371,820,508 |
| Feb 16, 2024 | 36.40 | 37.06 | 35.78 | 36.08 | 36.08 | 482,551,732 |
| Feb 15, 2024 | 35.57 | 36.74 | 34.94 | 36.40 | 36.40 | 376,424,564 |
| Feb 14, 2024 | 36.42 | 36.64 | 35.02 | 35.57 | 35.57 | 376,704,306 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.