New Zealand markets close in 43 minutes

Ethereum Classic USD (ETC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
31.11-3.15 (-9.19%)
As of 03:16AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 202231.3731.5330.7631.1131.11642,920,576
19 Jan 202232.7134.5531.4131.4331.43742,607,092
18 Jan 202231.0233.7830.8932.7132.71797,662,732
17 Jan 202232.2732.3530.5731.0231.02333,216,016
16 Jan 202232.8932.8932.0532.2632.26298,442,320
15 Jan 202231.9933.3331.9132.8932.89419,586,220
14 Jan 202230.2533.2530.1731.9931.99633,811,819
13 Jan 202231.1131.8830.2030.2530.25352,161,269
12 Jan 202229.6231.1729.5831.1031.10336,313,166
11 Jan 202228.4829.9728.4329.6229.62341,828,298
10 Jan 202229.7730.0427.4428.4828.48437,938,047
09 Jan 202229.4130.2529.2429.7729.77276,026,108
08 Jan 202230.4431.0028.5629.4129.41346,457,416
07 Jan 202231.6631.7229.4730.4430.44484,193,365
06 Jan 202232.0832.0830.8331.6631.66404,049,801
05 Jan 202234.1734.7730.9232.0832.08406,196,500
04 Jan 202234.7134.9734.0034.1734.17320,064,071
03 Jan 202235.4035.4034.2434.7134.71321,506,032
02 Jan 202234.8635.8334.3935.4035.40317,124,380
01 Jan 202234.1334.8734.1034.8734.87296,981,997
31 Dec 202134.6335.5433.5934.1234.12375,350,743
30 Dec 202134.1635.0133.6234.6234.62345,438,515
29 Dec 202134.9935.4333.8934.1234.12391,312,820
28 Dec 202137.6337.6334.7035.0235.02435,831,739
27 Dec 202137.9638.7037.5737.6437.64370,084,443
26 Dec 202138.1138.3437.0737.9737.97363,301,358
25 Dec 202137.4738.7837.2838.1238.12347,196,980
24 Dec 202137.5438.4337.1037.4637.46418,344,364
23 Dec 202135.7437.7235.2437.5337.53404,601,895
22 Dec 202135.3636.5335.2335.7335.73368,391,865
21 Dec 202134.5335.5234.4035.3635.36329,149,081
20 Dec 202134.8935.3533.5634.5134.51415,319,025
19 Dec 202135.0735.9834.8334.8634.86347,627,484
18 Dec 202134.3935.5233.8835.0635.06329,065,362
17 Dec 202135.2135.5133.4634.3634.36411,845,549
16 Dec 202136.1036.7935.1135.2035.20414,726,295
15 Dec 202135.4736.5633.4336.0936.09591,000,520
14 Dec 202134.2536.4433.8534.4734.47605,335,950
13 Dec 202138.0038.2033.7334.2434.24512,564,278
12 Dec 202137.9938.4036.9437.9637.96368,519,908
11 Dec 202136.4838.3035.8038.0338.03469,221,189
10 Dec 202137.6338.9236.3436.5136.51570,916,172
09 Dec 202140.9441.3837.4437.6237.62529,325,366
08 Dec 202139.6941.8139.0140.9740.97814,582,570
07 Dec 202139.4640.5038.8139.7439.74666,985,908
06 Dec 202138.8439.9435.2039.4639.461,011,112,941
05 Dec 202139.4040.5737.0038.8438.84962,518,924
04 Dec 202145.0045.0528.7039.4139.411,722,950,364
03 Dec 202147.0547.7244.0344.8844.88633,498,396
02 Dec 202147.8947.9246.4547.0647.06553,325,937
01 Dec 202148.3149.6647.1447.8947.89686,936,042
30 Nov 202148.2750.1346.9848.3848.38717,579,056
29 Nov 202147.5848.7347.1748.2848.28549,362,716
28 Nov 202146.9147.5844.8447.5247.52620,209,619
27 Nov 202146.6647.7546.4446.8646.86521,616,621
26 Nov 202150.5750.7445.4246.5046.501,036,513,627
25 Nov 202148.2653.3247.9048.1948.19638,443,919
24 Nov 202149.5749.7747.3148.3748.37665,976,319
23 Nov 202148.6549.8148.0149.5749.57668,364,172
22 Nov 202150.5150.5447.8548.6248.62709,670,738
21 Nov 202151.0751.8249.9950.5750.57604,389,352
20 Nov 202150.7451.4349.2151.0551.05637,556,443
19 Nov 202148.4850.8848.0050.7550.75750,752,371
18 Nov 202151.2851.7747.0948.4548.45872,872,153
17 Nov 202150.8951.5049.4651.2551.25804,716,668
16 Nov 202154.9254.9248.0150.9250.921,359,081,930
15 Nov 202156.1856.7154.4654.7954.79704,618,852
14 Nov 202156.3956.8954.8356.1656.16625,698,360
13 Nov 202155.5756.5955.0056.3656.36767,419,015
12 Nov 202156.8357.7053.8355.5555.551,045,363,354
11 Nov 202156.7458.0455.4456.8856.881,026,168,853
10 Nov 202160.9064.4952.7956.7756.772,620,037,522
09 Nov 202156.6464.9455.9360.8360.833,497,997,259
08 Nov 202154.1256.4753.9056.4356.431,015,816,115
07 Nov 202152.9354.4852.6153.9053.90669,308,587
06 Nov 202153.2253.5750.9952.8652.86642,382,625
05 Nov 202153.7354.0952.7053.2553.25720,552,953
04 Nov 202155.5256.2052.8253.7753.77770,146,060
03 Nov 202155.1556.7953.4155.5355.531,112,673,647
02 Nov 202153.8555.4253.2655.1455.14816,460,547
01 Nov 202154.3555.0752.4453.8053.80842,372,552
31 Oct 202152.9258.4952.4554.3354.331,780,458,503
30 Oct 202153.7053.9351.7252.8252.82678,236,117
29 Oct 202152.2754.0751.8753.6753.67830,906,889
28 Oct 202148.7052.6848.5252.2852.281,198,301,419
27 Oct 202154.1855.2243.7348.7548.751,711,007,599
26 Oct 202155.3856.1453.7454.1654.16948,005,899
25 Oct 202154.9956.2954.7155.3755.37834,387,362
24 Oct 202155.9556.0953.6955.0455.04700,531,000
23 Oct 202154.5856.1253.9655.9555.95762,721,355
22 Oct 202155.4757.0553.7754.5654.561,110,296,793
21 Oct 202155.5559.9755.4055.4355.431,599,836,761
20 Oct 202152.9055.7552.3355.5255.52979,419,241
19 Oct 202152.5053.4552.0452.9352.93697,069,823
18 Oct 202153.1053.7351.8552.4952.49728,366,989
17 Oct 202154.1154.7150.7553.0753.07699,413,872
16 Oct 202154.3455.5553.6754.0954.09764,926,594
15 Oct 202154.5256.6652.7454.3354.331,300,005,715
14 Oct 202153.3855.0053.0754.4454.44780,543,507
13 Oct 202152.7653.5651.4453.3953.39776,812,976
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...