Canada markets open in 7 hours 25 minutes

Ethereum Classic USD (ETC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
29.09+1.20 (+4.32%)
As of 06:03AM UTC. Market open.
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 202228.4429.1528.4229.0929.09538,155,968
Sept 26, 202228.3328.5127.6928.4428.44468,448,600
Sept 25, 202228.7229.3828.1328.3328.33482,690,513
Sept 24, 202228.9229.4628.4128.7328.73532,590,848
Sept 23, 202228.6329.4027.4428.9228.92710,700,524
Sept 22, 202227.9028.8727.7228.6328.63610,545,878
Sept 21, 202229.1630.4427.2327.9127.911,013,987,401
Sept 20, 202230.4230.4828.8629.1629.16746,563,421
Sept 19, 202229.5430.7327.9130.4230.421,220,703,291
Sept 18, 202234.4434.4429.5129.5429.54822,950,019
Sept 17, 202234.0634.7933.6434.4434.44620,990,379
Sept 16, 202235.6135.7133.1534.0534.051,442,267,534
Sept 15, 202239.3239.5835.5435.5935.592,665,688,218
Sept 14, 202235.3439.6835.1839.3339.331,603,747,406
Sept 13, 202238.3738.8034.8836.1036.101,261,969,556
Sept 12, 202238.5040.2237.3638.3738.371,260,223,137
Sept 11, 202239.3439.3637.8938.4938.49734,939,902
Sept 10, 202239.2340.1538.2239.3539.351,054,514,941
Sept 09, 202237.1039.8836.7639.2439.241,567,990,654
Sept 08, 202237.2637.6635.7937.1137.111,483,617,164
Sept 07, 202234.5937.9133.4037.2637.262,146,173,021
Sept 06, 202239.5641.8734.6034.6234.623,115,389,697
Sept 05, 202232.4539.6731.7339.5139.511,741,586,696
Sept 04, 202232.2532.4831.7032.4532.45396,140,476
Sept 03, 202232.4632.6632.1032.2532.25388,296,753
Sept 02, 202232.9133.8132.0632.4732.47737,539,966
Sept 01, 202232.4232.9131.2532.9132.91692,651,430
Aug 31, 202232.3233.6432.1432.4232.42774,652,248
Aug 30, 202233.5834.2831.5832.3132.31906,147,774
Aug 29, 202230.8733.6330.5533.5833.581,002,076,005
Aug 28, 202232.9933.3430.8730.8730.87726,812,376
Aug 27, 202233.8934.3432.2032.9932.991,000,543,071
Aug 26, 202237.1338.1533.6833.8933.891,657,422,977
Aug 25, 202235.3137.9735.3137.1337.131,316,217,518
Aug 24, 202234.3036.6333.0435.3135.311,125,022,262
Aug 23, 202234.0234.6132.3834.3034.30912,497,079
Aug 22, 202233.6634.0131.4434.0134.01859,089,222
Aug 21, 202232.8434.0932.2833.6733.67817,838,932
Aug 20, 202232.9334.5031.5432.8532.851,183,124,063
Aug 19, 202239.5839.5832.7932.9432.942,100,519,390
Aug 18, 202240.2241.7939.5039.5839.581,110,209,025
Aug 17, 202239.9442.3338.9740.2040.201,254,980,730
Aug 16, 202241.9742.2039.6139.9439.94855,533,055
Aug 15, 202241.5943.4540.4241.9841.981,112,550,146
Aug 14, 202243.5344.1740.7841.5841.581,155,300,764
Aug 13, 202243.4145.5142.9943.5343.531,337,557,002
Aug 12, 202242.2543.6341.2943.4443.441,525,317,047
Aug 11, 202238.7444.3138.3942.2642.262,550,069,903
Aug 10, 202236.4239.2936.3138.7338.731,585,151,839
Aug 09, 202238.0138.1735.7536.4236.42884,621,887
Aug 08, 202237.7239.5737.0238.0038.001,195,514,823
Aug 07, 202237.8438.4936.9637.7237.72724,741,490
Aug 06, 202238.2639.3137.4237.8437.841,004,207,115
Aug 05, 202234.8038.4434.7438.2638.261,404,760,475
Aug 04, 202236.0036.9934.2934.8134.811,026,930,108
Aug 03, 202236.5638.3835.4736.0136.011,550,712,524
Aug 02, 202235.0838.5532.3536.5636.562,429,206,876
Aug 01, 202236.4637.4733.8535.0835.081,621,179,906
Jul 31, 202239.1641.3536.3536.4536.451,983,357,332
Jul 30, 202240.6441.6438.7239.1139.112,283,223,844
Jul 29, 202240.6944.9737.8740.6140.614,747,356,951
Jul 28, 202232.7642.0532.1240.6940.694,392,435,456
Jul 27, 202225.0432.9524.9832.7232.724,409,691,605
Jul 26, 202223.3925.0423.1725.0425.04942,728,012
Jul 25, 202225.5825.7123.3923.3923.39875,321,733
Jul 24, 202225.5926.5425.3825.6025.60864,046,594
Jul 23, 202224.9427.8924.6625.5925.591,329,432,871
Jul 22, 202226.0426.7924.2924.9624.961,047,442,655
Jul 21, 202223.2826.0422.2926.0426.041,067,365,719
Jul 20, 202225.3625.6323.2223.2823.281,076,747,410
Jul 19, 202225.4027.4224.3625.3825.381,907,620,185
Jul 18, 202219.2025.4519.2025.4225.421,661,377,755
Jul 17, 202217.2420.3416.8919.1819.181,175,526,482
Jul 16, 202215.0717.4514.6617.2417.24411,998,768
Jul 15, 202214.7015.2614.5915.0715.07243,757,608
Jul 14, 202214.4014.7713.9614.7014.70261,830,924
Jul 13, 202213.8614.4013.4814.3914.39290,420,002
Jul 12, 202214.2014.3513.8513.8613.86239,001,572
Jul 11, 202215.1315.1314.1614.1914.19225,517,147
Jul 10, 202215.8715.8715.0015.1415.14210,235,217
Jul 09, 202215.6415.9815.6015.8715.87246,533,855
Jul 08, 202215.9116.2815.4515.6415.64308,264,520
Jul 07, 202215.2015.9815.0915.9115.91265,628,871
Jul 06, 202214.9515.3114.7715.2015.20246,973,577
Jul 05, 202215.4015.4614.4714.9514.95239,578,947
Jul 04, 202214.8015.4214.4215.4015.40208,315,956
Jul 03, 202214.7714.9614.3814.8114.81177,074,365
Jul 02, 202214.5814.9114.3614.7714.77202,055,890
Jul 01, 202214.9315.2914.3414.5614.56248,651,748
Jun 30, 202215.1715.2614.1914.9214.92239,732,937
Jun 29, 202215.4315.6614.9915.1715.17224,617,799
Jun 28, 202216.5216.7615.3815.4315.43259,626,548
Jun 27, 202216.6817.4816.2216.5316.53316,000,289
Jun 26, 202216.5517.7716.1416.6816.68285,254,440
Jun 25, 202216.3816.6715.8516.5516.55216,209,696
Jun 24, 202215.9316.7815.9016.3816.38249,470,326
Jun 23, 202215.2116.0015.2015.9315.93217,025,373
Jun 22, 202216.0816.1315.0915.2115.21248,239,736
Jun 21, 202216.2916.9115.8816.0816.08293,771,662
Jun 20, 202215.3416.4914.6716.2916.29330,719,574
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...