Canada Markets closed

EthereumClassic USD (ETC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
45.24+3.53 (+8.46%)
As of 06:39AM UTC. Market open.
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 13, 202243.2945.2443.0045.2445.241,567,992,704
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
Jun 19, 202213.7015.5013.3015.3415.34304,360,020
Jun 18, 202214.3614.5612.6013.7013.70309,729,178
Jun 17, 202213.8014.5513.7514.3614.36245,894,238
Jun 16, 202215.8316.0213.6313.8013.80291,279,325
Jun 15, 202214.6215.9612.9715.8315.83490,511,925
Jun 14, 202214.3915.0713.2114.6214.62405,914,938
Jun 13, 202216.6616.7914.0614.4014.40479,566,301
Jun 12, 202218.1618.3616.6716.6716.67309,838,926
Jun 11, 202219.9820.3717.9718.1518.15279,436,244
Jun 10, 202221.1621.2619.9819.9819.98282,269,988
Jun 09, 202221.3121.6321.0721.1621.16217,964,014
Jun 08, 202221.5721.7921.0921.3121.31237,563,367
Jun 07, 202222.5122.5120.9621.5721.57323,142,514
Jun 06, 202221.8223.3421.8022.5122.51322,542,641
Jun 05, 202221.9522.1521.7121.8221.82218,160,674
Jun 04, 202221.8522.0221.6021.9521.95245,245,189
Jun 03, 202222.4322.5521.3721.8521.85285,291,834
Jun 02, 202222.0422.4821.7022.4322.43313,670,165
Jun 01, 202223.7524.1021.7222.0422.04413,381,295
May 31, 202224.8125.0423.1323.7623.76504,023,242
May 30, 202223.6724.9323.4524.8124.81435,679,833
May 29, 202222.7723.7222.2423.6723.67366,060,486
May 28, 202222.8123.0222.3922.7722.77374,064,042
May 27, 202222.0123.2821.6322.4322.43748,265,629
May 26, 202223.7023.8921.0122.0222.02616,643,387
May 25, 202224.2525.5423.5923.7023.70736,302,204
May 24, 202221.7924.3221.2124.2624.26774,366,174
May 23, 202221.1323.9620.7021.7921.79886,821,524
May 22, 202220.3321.2020.1821.1321.13360,685,753
May 21, 202220.1920.5019.9320.3320.33294,450,725
May 20, 202220.8921.1419.7820.1820.18372,539,195
May 19, 202219.8120.9419.5320.8920.89384,731,924
May 18, 202221.7621.9019.8119.8119.81343,465,012
May 17, 202220.8321.7720.7921.7621.76380,183,084
May 16, 202222.1222.5820.4220.8220.82427,508,733
May 15, 202221.1422.1220.4622.1222.12384,169,456
May 14, 202220.4921.2919.6821.1421.14463,784,281
May 13, 202218.9321.7418.7420.4920.49490,694,536
May 12, 202219.7920.6716.4118.9518.95845,587,349
May 11, 202223.8524.3218.9419.7819.78981,666,471
May 10, 202222.9325.4522.2423.8623.86697,471,954
May 09, 202226.4527.1722.8622.9822.98626,815,685
May 08, 202226.8927.1926.2326.4526.45439,272,298
May 07, 202227.9427.9526.3926.8926.89384,217,363
May 06, 202228.3028.5827.2727.9427.94522,941,578
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...