ETC-USD - Ethereum Classic USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
DateOpenHighLowClose*Adj Close**Volume
Jul. 07, 20206.0939366.1281746.0316806.0807276.080727667,954,176
Jul. 06, 20205.6546566.1410885.6484976.1015196.101519630,686,359
Jul. 05, 20205.6955435.7125515.5523465.6546565.654656436,857,863
Jul. 04, 20205.6511965.7373475.6464965.6966775.696677409,246,657
Jul. 03, 20205.7135765.7332385.6214045.6563505.656350373,323,476
Jul. 02, 20205.7193385.7952715.5991495.7154185.715418423,367,188
Jul. 01, 20205.7323725.7894355.6454085.7180315.718031446,564,362
Jun. 30, 20205.8267855.8581825.6959935.7347115.734711433,251,874
Jun. 29, 20205.7581515.8787525.7411955.8315625.831562533,800,507
Jun. 28, 20205.6125175.8390255.5647205.7596655.759665462,999,765
Jun. 27, 20206.0388186.0695665.4370565.6125175.612517534,396,395
Jun. 26, 20206.1556936.1817036.0259776.0396016.039601444,438,720
Jun. 25, 20206.2224766.2457506.1059636.1575636.157563435,301,522
Jun. 24, 20206.3900506.5159916.1721076.2225306.222530526,968,781
Jun. 23, 20206.3593066.4195956.2829716.3874076.387407551,108,486
Jun. 22, 20206.2208636.3747946.2129736.3595116.359511561,565,049
Jun. 21, 20206.2500796.2864166.2007396.2207026.220702508,650,063
Jun. 20, 20206.3100366.3564686.1844906.2539896.253989605,399,059
Jun. 19, 20206.2238726.3975246.1749076.3100366.310036658,458,958
Jun. 18, 20206.2783176.2902156.1276306.2255096.225509512,432,928
Jun. 17, 20206.2509486.3441756.1848886.2781696.278169627,966,131
Jun. 16, 20206.2529906.3084446.1785806.2508046.250804605,751,791
Jun. 15, 20206.3518856.3518856.0298096.2533146.253314712,617,539
Jun. 14, 20206.4970566.4998286.3149926.3518856.351885605,317,658
Jun. 13, 20206.4183056.5050606.3582296.4977216.497721642,231,892
Jun. 12, 20206.2825836.4705766.2330966.4165946.416594733,932,452
Jun. 11, 20206.8074346.8301796.1748386.2857846.285784807,881,145
Jun. 10, 20206.8050266.8419566.7199396.8078146.807814659,043,308
Jun. 09, 20206.8965996.9049176.7554796.8052386.805238730,110,943
Jun. 08, 20206.8453256.9017876.7427996.8985266.898526785,110,815
Jun. 07, 20206.8508066.8867696.6708126.8466186.8466181,005,669,612
Jun. 06, 20206.8683956.9453556.8026296.8506956.850695937,320,668
Jun. 05, 20206.9309736.9717606.8106856.8678116.8678111,043,967,572
Jun. 04, 20206.9399657.0324516.8184736.9276906.9276901,164,672,923
Jun. 03, 20206.9625756.9896276.8650506.9382126.9382121,197,427,709
Jun. 02, 20207.1956687.3071566.8164576.9594886.9594881,473,469,096
Jun. 01, 20206.9276337.2309256.8863427.2113977.2113971,604,432,000
May 31, 20207.4849097.4894086.7234366.9327706.9327701,500,617,568
May 30, 20207.2364577.4953807.1188947.4862237.4862231,483,066,909
May 29, 20206.8503287.2588636.8485507.2380507.2380501,510,000,395
May 28, 20206.7818246.8655666.7067046.8507156.8507151,199,343,323
May 27, 20206.7025456.8193776.6688976.7793126.7793121,285,148,248
May 26, 20206.8078526.8315646.5656856.7004356.7004351,291,253,572
May 25, 20206.6061696.8882946.5569236.8090036.8090031,477,766,579
May 24, 20206.5885286.7701086.5481886.6106236.6106231,422,089,790
May 23, 20206.4679406.6171596.3661686.5874856.5874851,190,218,864
May 22, 20206.1396716.5821366.0930206.4658556.4658551,379,531,120
May 21, 20206.4446856.5179925.9625536.1404556.1404551,314,068,623
May 20, 20206.6414866.6767836.3584526.4445646.4445641,311,339,517
May 19, 20206.7111676.7127756.5966076.6459776.6459771,313,089,147
May 18, 20206.6683376.9059306.6324406.7088696.7088691,494,512,382
May 17, 20206.6856296.7697116.5906216.6729486.6729481,432,909,061
May 16, 20206.5137616.8233066.4740776.6876236.6876231,908,326,129
May 15, 20206.2489886.6783076.1387606.4966136.4966131,856,718,372
May 14, 20206.1964546.3316946.1039936.2540766.2540761,797,848,517
May 13, 20206.0828256.2443776.0316026.2143656.2143651,683,631,591
May 12, 20206.0470166.2106415.9732296.0807236.0807231,767,977,850
May 11, 20206.2041216.3059345.7112196.0385796.0385792,234,666,490
May 10, 20207.0947727.0947725.8636866.2024606.2024602,812,295,898
May 09, 20207.1659947.2586877.0422047.0843977.0843972,010,448,164
May 08, 20207.0982927.3228476.9606137.1769267.1769262,151,071,895
May 07, 20206.9839877.1860536.8477437.0979587.0979582,463,492,781
May 06, 20207.1958277.3050916.9491676.9491676.9491672,229,841,906
May 05, 20207.2496797.4816777.1251037.1918847.1918842,657,879,224
May 04, 20207.2269307.3202966.7718157.2427017.2427012,925,477,274
May 03, 20207.4795347.6033617.1176667.2264327.2264322,920,876,668
May 02, 20206.6787467.5841826.6306737.4772767.4772762,886,988,123
May 01, 20206.4715536.7234266.4705836.6776806.6776802,149,345,979
Apr. 30, 20206.7804736.9997166.4014926.4704586.4704582,720,908,294
Apr. 29, 20206.1926996.8574376.1499576.7842936.7842932,680,399,906
Apr. 28, 20206.0838446.1986136.0160936.1904996.1904991,798,070,168
Apr. 27, 20206.2165726.2770315.9957806.0801256.0801252,171,209,634
Apr. 26, 20205.7745876.2424845.7516106.2240556.2240552,277,087,075
Apr. 25, 20205.6265645.8315555.5951075.7772705.7772701,749,266,188
Apr. 24, 20205.5722745.6875165.5682295.6270875.6270871,706,994,130
Apr. 23, 20205.3820305.6794805.3356895.5688865.5688861,738,396,629
Apr. 22, 20205.2269615.4513285.1940365.3802715.3802711,504,974,249
Apr. 21, 20205.2625085.3202225.1645055.2292875.2292871,600,170,557
Apr. 20, 20205.5229105.6228945.2352155.2708385.2708381,770,249,826
Apr. 19, 20205.6502185.7214875.4927265.5264235.5264231,652,540,327
Apr. 18, 20205.4138935.6722865.4125865.6540405.6540401,677,466,729
Apr. 17, 20205.4781765.4853945.3584335.4203005.4203001,594,796,298
Apr. 16, 20205.1048325.5349534.9214555.4764185.4764181,981,857,113
Apr. 15, 20205.2111015.3469265.0879315.1042105.1042101,522,761,187
Apr. 14, 20205.1817575.3463305.1315095.2107765.2107761,555,969,424
Apr. 13, 20205.3582565.3582565.0619485.1797185.1797181,518,502,806
Apr. 12, 20205.2620205.4226725.1961185.3425135.3425131,469,741,651
Apr. 11, 20205.2497845.3845335.1633485.2586195.2586191,551,445,459
Apr. 10, 20205.9032335.9201805.1167225.2495785.2495781,842,083,519
Apr. 09, 20205.8102395.9363085.6021765.9051545.9051541,851,126,099
Apr. 08, 20205.4672045.8429135.4004855.8072065.8072061,984,800,766
Apr. 07, 20205.5711285.8083735.4365925.4628145.4628141,738,216,499
Apr. 06, 20205.0436935.5713735.0426965.5668105.5668101,730,258,831
Apr. 05, 20205.1696625.1867784.9558105.0452935.0452931,219,161,342
Apr. 04, 20205.1222395.2212225.0565515.1687135.1687131,256,811,375
Apr. 03, 20205.1066525.2397405.0421075.1265385.1265381,364,260,520
Apr. 02, 20205.0299575.2605244.9920145.1038905.1038901,580,471,357
Apr. 01, 20204.9505965.0483604.8254585.0266665.0266661,532,599,748
Mar. 31, 20204.9789334.9959414.8802814.9474744.9474741,321,446,701
Mar. 30, 20204.8380534.9963364.8203674.9686204.9686201,425,404,966
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...