Canada markets open in 7 hours 51 minutes

Ethereum Classic USD (ETC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
31.44+3.24 (+11.48%)
As of 05:36AM UTC. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202432.3232.4731.2931.4431.44668,913,152
May 20, 2024------
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
Apr 18, 202425.4126.3624.9326.1326.13196,760,726
Apr 17, 202426.1626.6224.7125.4125.41213,581,987
Apr 16, 202426.4526.8525.1226.1626.16280,315,809
Apr 15, 202427.0428.2025.5826.4526.45400,317,083
Apr 14, 202425.5327.1624.6127.0427.04487,092,284
Apr 13, 202429.5329.8822.9725.5325.53587,374,317
Apr 12, 202433.7634.0427.0129.5329.53452,734,315
Apr 11, 202433.5034.5533.2333.7633.76280,484,300
Apr 10, 202432.7833.5631.7333.5033.50297,131,185
Apr 09, 202435.7135.7532.6832.7832.78350,413,058
Apr 08, 202433.8935.8633.1735.7135.71377,368,567
Apr 07, 202433.5134.7333.3233.8933.89252,726,864
Apr 06, 202433.1633.5632.7933.5133.51195,826,881
Apr 05, 202432.8934.0431.7333.1633.16491,697,243
Apr 04, 202430.6433.1730.0932.8932.89368,170,681
Apr 03, 202429.9730.9529.0530.6430.64228,219,941
Apr 02, 202432.7332.7329.8829.9729.97347,092,840
Apr 01, 202434.3134.7531.8732.7332.73353,927,804
Mar 31, 202432.9334.4632.8534.3134.31206,375,125
Mar 30, 202434.2434.5332.8532.9332.93229,532,049
Mar 29, 202432.5434.9031.8234.2434.24442,445,757
Mar 28, 202431.8032.8231.3832.5432.54245,938,566
Mar 27, 202432.1432.5331.0031.8031.80280,910,664
Mar 26, 202432.5033.2031.7832.1432.14285,312,552
Mar 25, 202431.5732.6931.0332.5032.50279,141,099
Mar 24, 202430.2631.6930.2631.5731.57259,658,661
Mar 23, 202429.2731.3629.1230.2630.26211,699,689
Mar 22, 202430.3230.7128.5629.2729.27240,278,534
Mar 21, 202430.6230.8229.4630.3230.32281,549,944
Mar 20, 202427.7230.7026.8930.6230.62423,204,229
Mar 19, 202431.3931.5727.2327.7227.72492,883,843
Mar 18, 202431.9532.0530.3231.3931.39291,098,796
Mar 17, 202430.6832.3429.5931.9531.95358,881,401
Mar 16, 202433.2433.5930.1430.6830.68376,535,590
Mar 15, 202435.1035.5431.1933.2433.24583,927,649
Mar 14, 202436.5736.7233.7435.1035.10465,605,554
Mar 13, 202436.8737.6135.9436.5736.57356,708,087
Mar 12, 202437.9938.1735.2336.8736.87418,477,352
Mar 11, 202436.1639.3334.5737.9937.99747,592,363
Mar 10, 202437.3237.7335.4536.1636.16421,535,580
Mar 09, 202438.1339.6237.1137.3237.32480,625,017
Mar 08, 202437.9439.4637.0738.1338.13652,439,233
Mar 07, 202437.2238.4236.1037.9437.94536,035,057
Mar 06, 202434.2638.4133.0137.2237.22934,977,808
Mar 05, 202436.0039.5430.1134.2634.261,823,274,431
Mar 04, 202433.5536.6233.1736.0036.00790,707,342
Mar 03, 202434.2135.7632.3933.5433.54869,132,563
Mar 02, 202430.3634.6330.3034.2034.201,027,526,616
Mar 01, 202428.8730.3828.8330.3630.36297,549,759
Feb 29, 202429.6231.4128.2428.8828.88766,746,880
Feb 28, 202428.1130.9727.7629.6129.61693,232,308
Feb 27, 202427.8028.6427.6528.1128.11379,330,662
Feb 26, 202427.1927.9426.5827.8027.80360,457,534
Feb 25, 202426.1027.3025.9727.1927.19229,533,619
Feb 24, 202425.4226.1825.1326.1026.10130,102,414
Feb 23, 202425.8025.9125.1225.4225.42160,582,671
Feb 22, 202426.0826.4025.5225.8025.80179,240,069
Feb 21, 202427.0627.2825.2826.0826.08259,661,532
Feb 20, 202427.3927.6226.0227.0627.06340,182,194
Feb 19, 202426.5227.8026.2627.3927.39277,390,208
Feb 18, 202426.0626.7125.7626.5226.52155,463,567
Feb 17, 202426.8026.8025.5226.0626.06182,496,646
Feb 16, 202426.7927.4226.3026.8026.80275,649,039
Feb 15, 202426.8927.4526.4326.7926.79358,346,903
Feb 14, 202426.2227.1525.7526.8926.89278,034,331
Feb 13, 202427.0627.2325.8226.2226.22277,678,164
Feb 12, 202425.8927.1625.4827.1327.13236,671,384
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...