Canada markets closed

Ethereum Classic CAD (ETC-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
35.99+2.15 (+6.35%)
As of 02:22AM UTC. Market open.
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 202435.8836.1835.6335.9935.99374,206,432
Apr 19, 202434.9936.2934.3435.9935.99270,960,179
Apr 18, 202436.1536.7934.1134.9934.99294,139,132
Apr 17, 202436.4737.0534.7236.1536.15387,382,432
Apr 16, 202437.2138.7835.2736.4736.47551,926,770
Apr 15, 202435.1737.3733.9137.2137.21670,211,218
Apr 14, 202440.6941.1631.6435.1735.17809,196,228
Apr 13, 202446.2246.6837.2140.6940.69623,709,429
Apr 12, 202445.8547.2945.4946.2246.22383,940,934
Apr 11, 202444.4945.9343.0345.8545.85406,735,451
Apr 10, 202448.4648.5244.3544.4944.49475,631,412
Apr 09, 202446.1148.7545.0948.4648.46512,124,995
Apr 08, 202445.5447.2045.3146.1146.11343,823,526
Apr 07, 202445.0645.6144.5645.5445.54266,138,523
Apr 06, 202444.5446.1743.2245.0645.06668,191,968
Apr 05, 202441.4344.7940.6644.5544.55498,659,206
Apr 04, 202440.6541.8839.4241.4341.43308,657,201
Apr 03, 202444.4344.4340.5840.6540.65470,822,760
Apr 02, 202446.4047.0343.2844.4344.43480,415,584
Apr 01, 202444.4946.6144.3846.4046.40279,069,525
Mar 31, 202446.2546.6544.3844.4944.49310,086,321
Mar 30, 202444.0547.3043.1446.2546.25597,722,095
Mar 29, 202443.2144.4442.6044.0544.05332,940,564
Mar 28, 202443.6544.2342.0943.2143.21381,637,644
Mar 27, 202444.1545.1043.1543.6543.65387,518,355
Mar 26, 202442.9844.4142.1644.1544.15379,232,723
Mar 25, 202441.2443.1841.2342.9842.98353,452,043
Mar 24, 202439.8842.7439.6741.2441.24288,451,411
Mar 23, 202441.0241.6538.9239.8839.88327,391,516
Mar 22, 202441.2541.5339.8641.0241.02380,884,988
Mar 21, 202437.6341.3936.5041.2541.25570,221,146
Mar 20, 202442.4942.7436.9637.6337.63669,114,461
Mar 19, 202443.2843.3841.0742.4942.49394,018,231
Mar 18, 202441.5143.7940.0443.2843.28486,154,025
Mar 17, 202444.9745.4440.7741.5141.51509,433,826
Mar 16, 202447.5248.1242.2444.9744.97790,024,913
Mar 15, 202449.2449.4545.6747.5247.52630,293,498
Mar 14, 202449.7550.7548.4349.2449.24480,334,192
Mar 13, 202451.2051.4547.5749.7549.75564,670,322
Mar 12, 202448.7553.0246.5951.2051.201,007,567,607
Mar 11, 202450.4951.0447.8348.7548.75568,278,859
Mar 10, 202451.5753.5950.2150.4950.49650,165,491
Mar 09, 202451.0553.1049.9251.5751.57882,521,929
Mar 08, 202450.3051.7048.7851.0551.05721,145,115
Mar 07, 202446.5652.1744.8450.2950.291,263,438,317
Mar 06, 202448.8853.7040.9346.5646.562,477,930,231
Mar 05, 202445.4749.7144.9948.8748.871,073,482,473
Mar 04, 202446.4548.5544.0045.4445.441,177,803,255
Mar 03, 202441.2347.0341.1446.4446.441,395,227,015
Mar 02, 202439.1741.2539.1341.2241.22404,027,940
Mar 01, 202440.2142.6638.3439.1939.191,040,363,572
Feb 29, 202438.0342.0337.6740.2140.21941,272,908
Feb 28, 202437.5338.6937.3938.0338.03513,299,251
Feb 27, 202436.7337.7435.9237.5337.53486,682,193
Feb 26, 202435.2036.8235.0236.7336.73310,122,873
Feb 25, 202434.2835.3133.8835.2035.20175,462,620
Feb 24, 202434.7834.9533.9634.2834.28216,569,819
Feb 23, 202435.2035.5134.4234.7834.78241,668,489
Feb 22, 202436.6036.8834.1635.2035.20350,421,547
Feb 21, 202436.9837.2935.1936.5936.59460,058,317
Feb 20, 202435.7437.5035.4036.9836.98374,468,459
Feb 19, 202435.1536.0234.7435.7435.74209,537,837
Feb 18, 202436.1636.1634.4335.1535.15246,168,084
Feb 17, 202436.0836.9735.4636.1636.16371,820,508
Feb 16, 202436.4037.0635.7836.0836.08482,551,732
Feb 15, 202435.5736.7434.9436.4036.40376,424,564
Feb 14, 202436.4236.6435.0235.5735.57376,704,306
Feb 13, 202434.8436.5434.3136.5036.50318,467,144
Feb 12, 202434.9335.5234.4034.8534.85240,949,795
Feb 11, 202435.3035.6134.3134.9334.93216,590,985
Feb 10, 202434.4935.8534.4435.3035.30389,393,064
Feb 09, 202433.8834.7633.7034.4934.49253,230,932
Feb 08, 202433.3534.1132.7733.8833.88239,042,064
Feb 07, 202432.8933.6532.7033.3533.35237,387,093
Feb 06, 202433.6633.8832.5732.9032.90305,208,637
Feb 05, 202433.4634.5233.2833.6733.67288,152,931
Feb 04, 202433.8134.5833.1033.4533.45274,143,638
Feb 03, 202432.6734.1232.5933.8133.81284,768,820
Feb 02, 202432.7233.2931.6532.6732.67351,113,839
Feb 01, 202433.9534.6032.5832.7232.72499,287,367
Jan 31, 202433.1235.1632.8733.9633.96550,733,036
Jan 30, 202431.6133.3331.0533.1233.12284,293,311
Jan 29, 202432.3232.8531.4731.6231.62257,989,137
Jan 28, 202432.1733.0232.0832.3232.32267,754,533
Jan 27, 202431.3332.3730.8832.1732.17342,003,930
Jan 26, 202431.0931.7230.0431.3331.33348,590,847
Jan 25, 202431.0731.4730.5231.0931.09310,826,483
Jan 24, 202430.8432.0129.4231.0631.06496,604,732
Jan 23, 202432.8933.0330.7830.8430.84449,955,202
Jan 22, 202433.2434.1332.8932.8932.89292,142,381
Jan 21, 202434.1234.1232.5833.2433.24352,931,123
Jan 20, 202432.9234.2431.0234.1234.12616,118,740
Jan 19, 202435.3235.3232.6632.9232.92550,672,460
Jan 18, 202436.8536.9434.8435.3235.32467,894,633
Jan 17, 202435.9337.3735.3336.8536.85678,147,463
Jan 16, 202435.4737.2135.1435.9535.95734,510,047
Jan 15, 202438.3638.3735.2235.4635.46762,751,410
Jan 14, 202438.9240.2137.5438.3638.361,049,591,901
Jan 13, 202439.5243.3037.3638.9538.952,393,607,914
Jan 12, 202435.1242.7734.7439.4839.483,635,518,596
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...