Canada markets closed

Ethereum Classic USD (ETC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
22.84+0.50 (+2.25%)
As of 02:54AM UTC. Market open.
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 202422.9422.9822.7922.8422.84114,044,704
Jul 26, 2024------
Jul 25, 202422.8722.9321.3122.0922.09189,504,984
Jul 24, 202424.0524.0922.6922.8722.87168,623,054
Jul 23, 202423.4425.0423.4424.0524.05385,636,773
Jul 22, 202424.1724.2923.1523.4423.44378,104,764
Jul 21, 202423.9324.3222.9824.1724.17153,498,540
Jul 20, 202423.6324.2123.4223.9323.93122,549,997
Jul 19, 202423.0223.6822.6023.6323.63145,818,104
Jul 18, 202422.9823.4422.6023.0223.02143,155,284
Jul 17, 202423.5823.8922.9322.9822.98166,969,627
Jul 16, 202423.9223.9722.8323.5823.58201,651,464
Jul 15, 202422.5823.9722.5523.9223.92163,997,450
Jul 14, 202422.4122.7222.1922.5822.58120,578,220
Jul 13, 202421.4722.5321.4622.4222.42147,844,922
Jul 12, 202420.6621.7320.5321.4721.47118,074,072
Jul 11, 202421.0021.7020.6120.6620.66125,315,853
Jul 10, 202420.6221.1920.4621.0021.00113,474,070
Jul 09, 202420.4020.9820.3120.6220.62128,967,917
Jul 08, 202419.7521.0918.9720.4020.40203,991,016
Jul 07, 202421.2021.2319.6719.7519.75131,264,097
Jul 06, 202420.2521.2920.0821.2121.21131,894,285
Jul 05, 202420.7720.7818.2320.2520.25372,878,714
Jul 04, 202422.5422.6020.7420.7820.78208,511,818
Jul 03, 202423.2523.3022.3122.5522.55228,817,003
Jul 02, 202423.2123.4122.9523.2523.2592,175,875
Jul 01, 202423.6624.0223.1823.2223.22110,226,001
Jun 30, 202423.1123.8322.7123.6723.6788,703,594
Jun 29, 202423.3623.7023.0923.1123.1175,813,364
Jun 28, 202424.0424.3923.3523.3623.36115,583,830
Jun 27, 202423.6724.3523.1324.0424.04115,219,630
Jun 26, 202423.4823.9423.2923.6723.67100,541,129
Jun 25, 202422.9923.7122.9023.4823.48118,967,394
Jun 24, 202422.6423.0122.0422.9922.99192,471,786
Jun 23, 202423.3723.5222.5822.6422.6494,760,566
Jun 22, 202423.5423.6223.3023.3723.3781,628,450
Jun 21, 202424.0524.0823.1923.5423.54145,767,984
Jun 20, 202423.9524.7723.7924.0524.05149,369,998
Jun 19, 202423.0624.1522.9323.9523.95150,265,966
Jun 18, 202424.0924.1021.6923.0723.07298,128,390
Jun 17, 202425.4425.5123.5324.0924.09193,417,356
Jun 16, 202425.6225.6325.2725.4425.4495,740,013
Jun 15, 202425.1325.6725.0025.6225.62107,033,878
Jun 14, 202425.2925.6524.1625.1325.13177,831,648
Jun 13, 202426.1126.1425.1325.2925.29148,318,615
Jun 12, 202425.6726.7025.3126.1126.11196,151,302
Jun 11, 202426.6126.6125.1725.6725.67247,729,693
Jun 10, 202426.9627.0426.3726.6126.61175,532,362
Jun 09, 202426.8527.0726.7626.9626.96142,199,898
Jun 08, 202427.0527.1726.4726.8526.85198,339,683
Jun 07, 202429.0629.3825.6627.0627.06350,100,519
Jun 06, 202429.8029.8028.8229.0629.06156,748,853
Jun 05, 202429.7430.0129.2529.8029.80187,940,824
Jun 04, 202428.6329.9628.2029.7429.74226,692,924
Jun 03, 202428.9329.4228.5728.6328.63199,897,147
Jun 02, 202429.5329.7728.6028.9328.93162,376,008
Jun 01, 202429.6229.7829.4329.5329.53122,920,723
May 31, 202429.8130.4229.1429.6229.62215,407,237
May 30, 202430.4230.7029.2329.8129.81247,193,481
May 29, 202431.3931.6030.1730.4230.42258,234,413
May 28, 202431.9431.9430.6531.3931.39318,830,374
May 27, 202431.7232.6731.6331.9431.94334,186,291
May 26, 202431.6732.6831.4931.7231.72330,785,772
May 25, 202431.6032.2931.3331.6731.67295,309,659
May 24, 202432.3933.8431.0331.6031.60605,404,264
May 23, 202430.3934.1830.3832.3932.391,458,497,162
May 22, 202431.7431.8229.7730.3930.39469,072,432
May 21, 202432.3132.7930.9231.7431.74735,159,841
May 20, 202427.6032.9227.5332.3132.31528,257,362
May 19, 202428.6228.8727.3727.6027.60174,019,294
May 18, 202428.3129.1128.1528.6228.62203,576,918
May 17, 202427.2528.7326.9628.3128.31235,679,740
May 16, 202427.1027.5126.6927.2527.25232,683,977
May 15, 202425.3327.1625.3327.1027.10229,858,488
May 14, 202426.2726.4125.2925.3325.33197,644,213
May 13, 202426.7126.9325.3026.2726.27228,965,010
May 12, 202426.4626.9026.3926.7126.7194,506,937
May 11, 202426.4026.7826.2226.4626.46114,437,523
May 10, 202427.6727.8026.1726.4026.40201,724,914
May 09, 202427.1627.8126.8927.6727.67197,018,850
May 08, 202427.1129.2526.6327.1627.16388,061,307
May 07, 202427.0027.8226.8027.1127.11186,522,738
May 06, 202427.6828.9627.0027.0027.00249,983,845
May 05, 202426.9627.8526.4827.6827.68164,557,962
May 04, 202426.9227.4826.8626.9626.96166,307,076
May 03, 202425.6827.3525.5226.9226.92200,281,481
May 02, 202425.5425.9124.8425.6825.68189,463,250
May 01, 202425.4425.6124.1025.5425.54336,291,923
Apr 30, 202427.5828.0024.8925.4425.44292,000,384
Apr 29, 202427.9728.4726.9327.5827.58234,656,943
Apr 28, 202427.8129.9327.7127.9727.97318,917,738
Apr 27, 202427.1128.1726.3527.8127.81210,355,550
Apr 26, 202426.4627.9226.0027.1127.11200,792,499
Apr 25, 202426.3726.9225.8326.4626.46177,920,945
Apr 24, 202428.1528.4626.1426.3626.36227,694,797
Apr 23, 202428.3628.5027.7828.1528.15136,558,474
Apr 22, 202427.4528.5627.3928.3628.36182,324,362
Apr 21, 202427.8928.3127.1527.4527.45156,320,139
Apr 20, 202426.0928.1525.8627.8927.89206,761,681
Apr 19, 202426.1326.5524.1626.0926.09296,809,403
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...