Canada Markets open in 2 hrs 7 mins

EthereumClassic USD (ETC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
30.99-0.96 (-3.00%)
As of 12:22PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 202231.3731.5330.7630.9930.99362,058,368
Jan. 19, 202232.7134.5531.4131.4331.43742,607,092
Jan. 18, 202231.0233.7830.8932.7132.71797,662,732
Jan. 17, 202232.2732.3530.5731.0231.02333,216,016
Jan. 16, 202232.8932.8932.0532.2632.26298,442,320
Jan. 15, 202231.9933.3331.9132.8932.89419,586,220
Jan. 14, 202230.2533.2530.1731.9931.99633,811,819
Jan. 13, 202231.1131.8830.2030.2530.25352,161,269
Jan. 12, 202229.6231.1729.5831.1031.10336,313,166
Jan. 11, 202228.4829.9728.4329.6229.62341,828,298
Jan. 10, 202229.7730.0427.4428.4828.48437,938,047
Jan. 09, 202229.4130.2529.2429.7729.77276,026,108
Jan. 08, 202230.4431.0028.5629.4129.41346,457,416
Jan. 07, 202231.6631.7229.4730.4430.44484,193,365
Jan. 06, 202232.0832.0830.8331.6631.66404,049,801
Jan. 05, 202234.1734.7730.9232.0832.08406,196,500
Jan. 04, 202234.7134.9734.0034.1734.17320,064,071
Jan. 03, 202235.4035.4034.2434.7134.71321,506,032
Jan. 02, 202234.8635.8334.3935.4035.40317,124,380
Jan. 01, 202234.1334.8734.1034.8734.87296,981,997
Dec. 31, 202134.6335.5433.5934.1234.12375,350,743
Dec. 30, 202134.1635.0133.6234.6234.62345,438,515
Dec. 29, 202134.9935.4333.8934.1234.12391,312,820
Dec. 28, 202137.6337.6334.7035.0235.02435,831,739
Dec. 27, 202137.9638.7037.5737.6437.64370,084,443
Dec. 26, 202138.1138.3437.0737.9737.97363,301,358
Dec. 25, 202137.4738.7837.2838.1238.12347,196,980
Dec. 24, 202137.5438.4337.1037.4637.46418,344,364
Dec. 23, 202135.7437.7235.2437.5337.53404,601,895
Dec. 22, 202135.3636.5335.2335.7335.73368,391,865
Dec. 21, 202134.5335.5234.4035.3635.36329,149,081
Dec. 20, 202134.8935.3533.5634.5134.51415,319,025
Dec. 19, 202135.0735.9834.8334.8634.86347,627,484
Dec. 18, 202134.3935.5233.8835.0635.06329,065,362
Dec. 17, 202135.2135.5133.4634.3634.36411,845,549
Dec. 16, 202136.1036.7935.1135.2035.20414,726,295
Dec. 15, 202135.4736.5633.4336.0936.09591,000,520
Dec. 14, 202134.2536.4433.8534.4734.47605,335,950
Dec. 13, 202138.0038.2033.7334.2434.24512,564,278
Dec. 12, 202137.9938.4036.9437.9637.96368,519,908
Dec. 11, 202136.4838.3035.8038.0338.03469,221,189
Dec. 10, 202137.6338.9236.3436.5136.51570,916,172
Dec. 09, 202140.9441.3837.4437.6237.62529,325,366
Dec. 08, 202139.6941.8139.0140.9740.97814,582,570
Dec. 07, 202139.4640.5038.8139.7439.74666,985,908
Dec. 06, 202138.8439.9435.2039.4639.461,011,112,941
Dec. 05, 202139.4040.5737.0038.8438.84962,518,924
Dec. 04, 202145.0045.0528.7039.4139.411,722,950,364
Dec. 03, 202147.0547.7244.0344.8844.88633,498,396
Dec. 02, 202147.8947.9246.4547.0647.06553,325,937
Dec. 01, 202148.3149.6647.1447.8947.89686,936,042
Nov. 30, 202148.2750.1346.9848.3848.38717,579,056
Nov. 29, 202147.5848.7347.1748.2848.28549,362,716
Nov. 28, 202146.9147.5844.8447.5247.52620,209,619
Nov. 27, 202146.6647.7546.4446.8646.86521,616,621
Nov. 26, 202150.5750.7445.4246.5046.501,036,513,627
Nov. 25, 202148.2653.3247.9048.1948.19638,443,919
Nov. 24, 202149.5749.7747.3148.3748.37665,976,319
Nov. 23, 202148.6549.8148.0149.5749.57668,364,172
Nov. 22, 202150.5150.5447.8548.6248.62709,670,738
Nov. 21, 202151.0751.8249.9950.5750.57604,389,352
Nov. 20, 202150.7451.4349.2151.0551.05637,556,443
Nov. 19, 202148.4850.8848.0050.7550.75750,752,371
Nov. 18, 202151.2851.7747.0948.4548.45872,872,153
Nov. 17, 202150.8951.5049.4651.2551.25804,716,668
Nov. 16, 202154.9254.9248.0150.9250.921,359,081,930
Nov. 15, 202156.1856.7154.4654.7954.79704,618,852
Nov. 14, 202156.3956.8954.8356.1656.16625,698,360
Nov. 13, 202155.5756.5955.0056.3656.36767,419,015
Nov. 12, 202156.8357.7053.8355.5555.551,045,363,354
Nov. 11, 202156.7458.0455.4456.8856.881,026,168,853
Nov. 10, 202160.9064.4952.7956.7756.772,620,037,522
Nov. 09, 202156.6464.9455.9360.8360.833,497,997,259
Nov. 08, 202154.1256.4753.9056.4356.431,015,816,115
Nov. 07, 202152.9354.4852.6153.9053.90669,308,587
Nov. 06, 202153.2253.5750.9952.8652.86642,382,625
Nov. 05, 202153.7354.0952.7053.2553.25720,552,953
Nov. 04, 202155.5256.2052.8253.7753.77770,146,060
Nov. 03, 202155.1556.7953.4155.5355.531,112,673,647
Nov. 02, 202153.8555.4253.2655.1455.14816,460,547
Nov. 01, 202154.3555.0752.4453.8053.80842,372,552
Oct. 31, 202152.9258.4952.4554.3354.331,780,458,503
Oct. 30, 202153.7053.9351.7252.8252.82678,236,117
Oct. 29, 202152.2754.0751.8753.6753.67830,906,889
Oct. 28, 202148.7052.6848.5252.2852.281,198,301,419
Oct. 27, 202154.1855.2243.7348.7548.751,711,007,599
Oct. 26, 202155.3856.1453.7454.1654.16948,005,899
Oct. 25, 202154.9956.2954.7155.3755.37834,387,362
Oct. 24, 202155.9556.0953.6955.0455.04700,531,000
Oct. 23, 202154.5856.1253.9655.9555.95762,721,355
Oct. 22, 202155.4757.0553.7754.5654.561,110,296,793
Oct. 21, 202155.5559.9755.4055.4355.431,599,836,761
Oct. 20, 202152.9055.7552.3355.5255.52979,419,241
Oct. 19, 202152.5053.4552.0452.9352.93697,069,823
Oct. 18, 202153.1053.7351.8552.4952.49728,366,989
Oct. 17, 202154.1154.7150.7553.0753.07699,413,872
Oct. 16, 202154.3455.5553.6754.0954.09764,926,594
Oct. 15, 202154.5256.6652.7454.3354.331,300,005,715
Oct. 14, 202153.3855.0053.0754.4454.44780,543,507
Oct. 13, 202152.7653.5651.4453.3953.39776,812,976
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...