Canada markets closed

Ethereum Classic CAD (ETC-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
25.20-0.19 (-0.73%)
As of 07:49AM UTC. Market open.
Time Period:
Sept 15, 2023 - Sept 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 15, 202425.2925.3325.1825.2025.2092,821,560
Sept 14, 202425.1825.7124.8125.6425.64113,038,836
Sept 13, 202425.0825.2724.9225.1825.18106,677,061
Sept 12, 202425.2825.3024.4725.0825.08117,203,684
Sept 11, 202424.8825.4524.6325.2825.28104,138,255
Sept 10, 202424.3325.1124.1824.8824.88115,078,136
Sept 09, 202423.9324.4223.8624.3324.3380,780,448
Sept 08, 202423.4824.0923.4323.9323.93127,407,298
Sept 07, 202423.7624.0622.8223.4823.48273,202,412
Sept 06, 202424.4024.5223.6123.7623.76113,352,043
Sept 05, 202423.9124.7123.0624.4024.40138,833,525
Sept 04, 202424.6724.8423.9123.9123.9198,123,892
Sept 03, 202423.7924.8323.6824.6724.67116,267,081
Sept 02, 202424.8324.8423.6223.7923.79112,156,787
Sept 01, 202425.0725.1124.6124.8324.8360,595,556
Aug 31, 202424.9225.1124.2625.0725.07117,603,398
Aug 30, 202425.0625.5224.7124.9224.92109,043,640
Aug 29, 202424.6225.6724.4625.0625.06168,148,156
Aug 28, 202426.2526.4124.1424.6224.62155,354,853
Aug 27, 202427.1827.3526.1626.2526.25130,374,483
Aug 26, 202427.8827.9326.9027.1827.18123,048,079
Aug 25, 202427.8428.3727.6127.8827.88124,009,944
Aug 24, 202426.5228.1726.5227.8427.84151,648,728
Aug 23, 202426.4726.6226.2126.5226.52104,787,979
Aug 22, 202425.7226.6525.6026.4726.47129,157,635
Aug 21, 202425.8526.4425.5025.7225.72420,067,517
Aug 20, 202425.4225.9525.3625.8525.85115,555,216
Aug 19, 202425.6826.2325.4225.4225.4297,560,424
Aug 18, 202425.6625.9025.4625.6825.6880,735,677
Aug 17, 202425.4825.9125.2125.6625.66130,111,433
Aug 16, 202425.8526.2325.1625.4825.48148,601,182
Aug 15, 202426.2826.4425.4425.8525.85155,607,816
Aug 14, 202426.3626.4725.7326.2826.28135,152,496
Aug 13, 202425.3026.4025.0526.3626.36169,146,328
Aug 12, 202426.6327.1425.2825.3025.30148,137,032
Aug 11, 202426.7326.9826.5326.6326.63106,534,712
Aug 10, 202427.2827.3226.0226.7326.73178,219,368
Aug 09, 202424.9527.4924.6427.2827.28250,709,115
Aug 08, 202425.0025.5324.4124.9524.95249,939,938
Aug 07, 202424.4225.6224.3925.0025.00243,299,856
Aug 06, 202426.2426.3721.8924.4224.42624,491,034
Aug 05, 202427.2827.5425.5126.2426.24205,971,933
Aug 04, 202428.0328.5426.6127.2827.28203,503,020
Aug 03, 202429.9329.9727.9128.0328.03221,007,229
Aug 02, 202430.0830.5828.4429.9329.93226,552,936
Aug 01, 202430.8031.1429.9330.0830.08151,646,001
Jul 31, 202431.6931.9130.5530.8030.80153,121,147
Jul 30, 202431.3232.5631.3331.6931.69192,665,307
Jul 29, 202431.6031.7031.0031.3231.32127,297,509
Jul 28, 202431.7232.1831.3231.6031.60168,164,246
Jul 27, 202430.5331.7830.5031.7231.72167,154,911
Jul 26, 202431.5931.6829.4730.5330.53261,885,465
Jul 25, 202433.1533.2131.3431.5931.59232,899,969
Jul 24, 202432.2634.4532.2633.1533.15531,619,573
Jul 23, 202433.1333.3131.8532.2632.26520,328,872
Jul 22, 202432.9033.3431.6533.1333.13210,429,307
Jul 21, 202432.4833.2732.1932.9032.90168,460,167
Jul 20, 202431.5432.5630.9832.4832.48200,445,065
Jul 19, 202431.4332.0830.9531.5431.54196,177,281
Jul 18, 202432.2432.6931.4031.4331.43228,398,588
Jul 17, 202432.7132.8031.2532.2332.23275,674,691
Jul 16, 202430.8232.7930.7932.7232.72224,308,168
Jul 15, 202430.5831.0230.2830.8130.81164,559,125
Jul 14, 202429.3030.7429.2830.5930.59201,756,573
Jul 13, 202428.1529.6227.9929.3029.30161,129,782
Jul 12, 202428.6029.4828.1028.1528.15170,739,591
Jul 11, 202428.1228.8927.8928.6028.60154,542,605
Jul 10, 202427.8028.6127.6928.1228.12175,813,836
Jul 09, 202426.9428.7625.8727.8127.81278,042,815
Jul 08, 202428.9729.0026.8326.9426.94179,054,730
Jul 07, 202427.6329.0827.4428.9728.97180,187,377
Jul 06, 202428.2828.2924.8027.6327.63508,699,785
Jul 05, 202430.7330.8128.2428.2928.29283,892,385
Jul 04, 202431.8031.8730.4630.7430.74311,964,526
Jul 03, 202431.8932.2031.4431.8031.80126,074,474
Jul 02, 202432.3632.8431.8531.9031.90151,434,984
Jul 01, 202431.6532.5931.1032.3732.37121,299,947
Jun 30, 202431.9932.4531.6231.6531.65103,822,611
Jun 29, 202432.9433.4831.9831.9931.99158,286,276
Jun 28, 202432.4433.3431.6832.9332.93157,846,284
Jun 27, 202432.0832.8131.9132.4432.44137,792,421
Jun 26, 202431.4032.3831.2732.0832.08162,526,829
Jun 25, 202431.0231.4430.1431.4031.40262,883,354
Jun 24, 202432.0232.2230.9231.0231.02129,827,946
Jun 23, 202432.2432.3631.9232.0232.02111,818,732
Jun 22, 202432.9132.9631.7832.2432.24199,680,273
Jun 21, 202432.8333.9632.6132.9132.91204,412,843
Jun 20, 202431.6333.1431.4532.8332.83205,971,363
Jun 19, 202433.0333.0529.7831.6431.64408,947,483
Jun 18, 202434.9435.0432.3533.0433.04265,259,332
Jun 17, 202435.2435.2034.7534.9434.94131,501,205
Jun 16, 202434.5635.3134.3935.2335.23147,209,044
Jun 15, 202434.7635.2733.2134.5634.56244,580,757
Jun 14, 202435.8335.8934.5334.7734.77203,855,779
Jun 13, 202435.3136.5434.8135.8335.83269,157,247
Jun 12, 202436.6236.6234.6535.3135.31340,758,386
Jun 11, 202437.1037.2036.3036.6236.62241,538,673
Jun 10, 202436.9937.2936.8737.1037.10195,661,798
Jun 09, 202437.2737.4336.4736.9936.99273,262,498
Jun 08, 202439.7240.1835.3037.2837.28482,350,990
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...