Canada markets closed

Ethereum Classic USD (ETC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
18.81+0.47 (+2.56%)
As of 10:28AM UTC. Market open.
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 12, 202418.5618.8118.5018.8118.8181,512,488
Oct 11, 2024------
Oct 10, 202418.1118.3317.8918.1818.1883,994,707
Oct 09, 202418.3318.5117.9518.1118.1185,330,824
Oct 08, 202418.5818.8318.2018.3318.3393,252,229
Oct 07, 202418.7519.1118.5718.5818.58104,965,002
Oct 06, 202418.5518.8718.4618.7518.7569,535,143
Oct 05, 202418.7718.8418.3618.5518.5568,361,398
Oct 04, 202418.5118.9018.3818.7718.77101,415,286
Oct 03, 202417.9518.6117.8318.5118.51168,953,213
Oct 02, 202418.4318.7217.8017.9517.95144,196,751
Oct 01, 202419.4719.8318.1218.4318.43185,788,786
Sept 30, 202420.4520.4719.3619.4719.47124,128,655
Sept 29, 202420.5820.6920.1920.4520.4599,322,616
Sept 28, 202420.8520.9520.2220.5820.58107,257,903
Sept 27, 202420.3021.0420.2620.8520.85130,915,801
Sept 26, 202419.3020.3419.0720.3020.30150,696,445
Sept 25, 202419.4219.8019.2719.3019.30122,165,836
Sept 24, 202419.1219.5018.8519.4219.42111,169,393
Sept 23, 202418.9119.3818.6419.1219.12123,292,387
Sept 22, 202419.3919.4618.4918.9118.9198,712,649
Sept 21, 202418.9819.4318.8719.3919.3988,869,676
Sept 20, 202418.8019.2518.5918.9818.98131,900,172
Sept 19, 202418.2919.1418.2918.8018.80123,757,889
Sept 18, 202417.9918.2917.5118.2918.29111,710,740
Sept 17, 202417.7418.2117.6417.9917.9991,170,318
Sept 16, 202417.8217.8817.5117.7417.7486,997,329
Sept 15, 202418.6018.6417.7617.8217.8278,354,240
Sept 14, 202418.8618.8818.5218.6018.6072,983,440
Sept 13, 202418.5518.9118.2618.8618.8683,150,418
Sept 12, 202418.4618.6218.3418.5518.5578,582,891
Sept 11, 202418.5718.5817.9618.4618.4686,302,923
Sept 10, 202418.3418.7118.1518.5718.5776,513,455
Sept 09, 202417.9418.5217.8318.3418.3484,839,604
Sept 08, 202417.6218.0017.5717.9417.9459,558,195
Sept 07, 202417.2917.7417.2517.6217.6293,816,353
Sept 06, 202417.6017.8416.8117.2917.29201,172,573
Sept 05, 202418.0718.1517.4717.6017.6083,967,275
Sept 04, 202417.6518.2817.0218.0718.07102,773,873
Sept 03, 202418.2718.4017.6517.6517.6572,447,167
Sept 02, 202417.6318.4017.5418.2718.2786,135,248
Sept 01, 202418.4018.4017.5117.6317.6383,132,738
Aug 31, 202418.5818.6118.2318.4018.4044,893,911
Aug 30, 202418.4718.6117.9718.5818.5887,162,051
Aug 29, 202418.5918.9318.3318.4718.4780,837,437
Aug 28, 202418.3119.0718.1518.5918.59124,764,996
Aug 27, 202419.4719.5917.9618.3118.31115,524,621
Aug 26, 202420.1220.2519.4019.4719.4796,701,839
Aug 25, 202420.6420.6819.9120.1220.1291,087,484
Aug 24, 202420.5920.9720.4220.6420.6491,794,622
Aug 23, 202419.4920.8319.4920.5920.59112,153,776
Aug 22, 202419.4819.6019.2919.4919.4977,025,122
Aug 21, 202418.8919.6018.8019.4819.4895,078,609
Aug 20, 202418.9619.3918.7118.8918.89308,469,669
Aug 19, 202418.5819.0318.5418.9618.9684,767,804
Aug 18, 202418.7619.1618.5818.5818.5871,321,052
Aug 17, 202418.7518.9218.6018.7618.7658,976,352
Aug 16, 202418.5518.8818.3518.7518.7595,051,637
Aug 15, 202418.8519.1318.3318.5518.55108,197,364
Aug 14, 202419.1719.2818.5618.8518.85113,439,182
Aug 13, 202419.1819.2618.7319.1719.1798,576,625
Aug 12, 202418.4219.2418.2419.1819.18123,086,230
Aug 11, 202419.3619.7318.4018.4218.42107,846,772
Aug 10, 202419.4319.6119.2819.3619.3677,443,181
Aug 09, 202419.8619.8918.9519.4319.43129,552,842
Aug 08, 202418.1520.0117.9319.8619.86182,517,083
Aug 07, 202418.1318.5417.7718.1518.15181,745,421
Aug 06, 202417.6918.5717.6718.1318.13176,462,037
Aug 05, 202418.9018.9915.8117.6917.69452,351,744
Aug 04, 202419.6619.8518.3818.9018.90148,363,980
Aug 03, 202420.2020.5719.1719.6619.66146,663,558
Aug 02, 202421.5621.5820.1420.2020.20159,278,750
Aug 01, 202421.7822.1520.4821.5621.56163,205,879
Jul 31, 202422.2422.5421.6821.7821.78109,821,320
Jul 30, 202422.8723.0322.0522.2422.24110,570,756
Jul 29, 202422.6523.5322.6122.8722.87139,044,273
Jul 28, 202422.8522.9222.4222.6522.6592,039,883
Jul 27, 202422.9423.2722.6522.8522.85121,598,211
Jul 26, 202422.0922.9822.0822.9422.94120,868,369
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...