Canada markets open in 3 hours 32 minutes

Ethereum Classic CAD (ETC-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
37.18-3.02 (-7.51%)
As of 09:57AM UTC. Market open.
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 202238.5938.7136.9637.1837.18964,052,160
Sept 27, 202239.0141.0638.0538.6238.62969,241,356
Sept 26, 202238.4838.7437.7839.0039.00642,369,980
Sept 25, 202239.0339.9338.2738.4738.47655,498,544
Sept 24, 202239.3040.0438.6139.0439.04723,761,669
Sept 23, 202238.5839.6437.2039.3039.30965,802,924
Sept 22, 202237.6038.7937.4038.5838.58822,616,546
Sept 21, 202238.9840.7736.6537.6237.621,366,776,940
Sept 20, 202240.2940.3238.5838.9838.98997,796,944
Sept 19, 202239.1640.7937.0840.2940.291,616,715,308
Sept 18, 202245.6845.6839.1239.1739.171,091,190,577
Sept 17, 202245.1846.1544.6245.6845.68823,715,793
Sept 16, 202247.1947.2644.0545.1745.171,913,102,982
Sept 15, 202251.7552.1147.0947.1647.163,531,836,962
Sept 14, 202246.5352.2246.3351.7551.752,110,562,057
Sept 13, 202249.8250.2845.8947.5447.541,661,674,436
Sept 12, 202250.1452.2248.4549.8249.821,636,011,594
Sept 11, 202251.3551.3749.3750.1350.13957,207,042
Sept 10, 202251.2152.4049.8851.3651.361,376,405,627
Sept 09, 202248.5451.9648.0051.2151.212,046,619,801
Sept 08, 202248.9249.4447.0948.5548.551,940,885,777
Sept 07, 202245.5149.7644.0548.9248.922,818,036,778
Sept 06, 202251.9554.9545.5245.5445.544,098,575,531
Sept 05, 202242.6552.0841.7351.8751.872,286,755,580
Sept 04, 202242.3342.6841.6142.6542.65520,654,558
Sept 03, 202242.6142.8742.1342.3442.34509,697,733
Sept 02, 202243.2844.2542.1442.6242.62968,131,836
Sept 01, 202242.6143.2841.1843.2843.28910,744,508
Aug 31, 202242.3144.0042.0842.6142.611,018,141,718
Aug 30, 202243.6644.5141.4042.3042.301,186,295,138
Aug 29, 202240.3343.7339.9143.6643.661,302,951,330
Aug 28, 202243.0143.4640.3240.3240.32949,387,764
Aug 27, 202244.1844.7741.9843.0143.011,304,458,029
Aug 26, 202248.0549.2443.9144.1844.182,160,865,206
Aug 25, 202245.8149.0845.8148.0548.051,703,093,333
Aug 24, 202244.4547.5142.8745.8045.801,459,308,002
Aug 23, 202244.3945.1342.2344.4544.451,182,555,152
Aug 22, 202243.7444.3840.9144.3844.381,121,060,749
Aug 21, 202242.6544.2741.9343.7443.741,062,533,888
Aug 20, 202242.7844.8240.9642.6742.671,536,694,773
Aug 19, 202251.2451.2742.5942.7842.782,728,249,106
Aug 18, 202251.9653.8851.1351.2451.241,437,459,788
Aug 17, 202251.3054.3550.3651.9351.931,621,240,582
Aug 16, 202254.1754.4850.9151.3151.311,099,043,429
Aug 15, 202253.1555.5751.9554.1854.181,435,762,651
Aug 14, 202255.6256.4452.1053.1553.151,476,584,130
Aug 13, 202255.4658.1454.9355.6155.611,708,896,264
Aug 12, 202253.9355.7452.7155.5055.501,948,783,192
Aug 11, 202249.4856.4449.0253.9353.933,254,845,472
Aug 10, 202246.9350.1746.8149.4749.472,024,999,771
Aug 09, 202248.8649.1146.0146.9346.931,139,903,417
Aug 08, 202248.8351.0947.9048.8548.851,536,848,652
Aug 07, 202248.9349.7847.7948.8348.83938,119,879
Aug 06, 202249.4850.8348.3848.9448.941,298,545,242
Aug 05, 202244.7849.5344.7249.4749.471,816,502,794
Aug 04, 202246.2847.4944.1344.7944.791,321,679,587
Aug 03, 202247.1249.2845.7246.2946.291,993,498,326
Aug 02, 202245.0649.4941.5947.1247.123,130,640,361
Aug 01, 202246.7248.0043.4945.0545.052,082,215,912
Jul 31, 202250.1052.9146.5946.7146.712,541,587,137
Jul 30, 202252.0053.2849.5550.0450.042,921,441,989
Jul 29, 202252.1257.5648.5551.9651.966,074,361,902
Jul 28, 202241.9953.8541.2052.1252.125,625,392,088
Jul 27, 202232.2442.2732.1641.9441.945,652,629,329
Jul 26, 202230.0632.2429.7332.2432.241,213,870,729
Jul 25, 202233.0733.2230.0630.0630.061,124,932,855
Jul 24, 202233.0534.2832.7933.1033.101,116,860,579
Jul 23, 202232.2136.0231.8533.0533.051,717,135,379
Jul 22, 202233.5334.5131.3732.2432.241,352,908,356
Jul 21, 202230.0133.5428.7033.5433.541,374,807,606
Jul 20, 202232.6533.0129.9230.0030.001,387,599,003
Jul 19, 202232.9635.6131.5532.6732.672,455,858,781
Jul 18, 202224.9733.0424.9733.0033.002,156,551,394
Jul 17, 202222.4726.5022.0124.9524.951,529,118,970
Jul 16, 202219.6322.7419.1022.4622.46536,941,515
Jul 15, 202219.2719.8819.1519.6419.64317,679,540
Jul 14, 202218.7119.3618.3819.2719.27343,212,951
Jul 13, 202218.0718.7217.5618.7118.71377,545,131
Jul 12, 202218.4518.7018.0518.0718.07311,489,793
Jul 11, 202219.5919.5918.4018.4518.45293,115,911
Jul 10, 202220.5320.5319.3919.6019.60272,224,963
Jul 09, 202220.2320.6820.1820.5320.53318,931,974
Jul 08, 202220.6421.0920.0620.2320.23398,790,711
Jul 07, 202219.8220.7319.6420.6420.64344,470,176
Jul 06, 202219.4819.9619.2419.8219.82322,008,842
Jul 05, 202219.8019.8618.8919.4819.48312,256,658
Jul 04, 202219.0819.8218.6019.8019.80267,872,655
Jul 03, 202219.0319.2918.5319.0819.08228,222,650
Jul 02, 202218.7819.2218.5019.0319.03260,359,117
Jul 01, 202219.2219.6818.5218.7618.76320,400,209
Jun 30, 202219.5519.6718.3019.2019.20308,605,573
Jun 29, 202219.8620.1519.3219.5419.54289,404,760
Jun 28, 202221.2721.5419.7919.8619.86334,242,958
Jun 27, 202221.5222.5020.8921.2821.28406,769,160
Jun 26, 202221.3322.9220.8021.5221.52367,913,761
Jun 25, 202221.1221.4920.4321.3321.33278,710,514
Jun 24, 202220.7021.6320.6621.1121.11321,585,961
Jun 23, 202219.7220.7919.6920.7020.70281,916,176
Jun 22, 202220.8020.8619.5319.7219.72321,808,064
Jun 21, 202221.1521.8820.6020.7920.79379,929,015
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...