New Zealand markets closed

Ethereum Classic USD (ETC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
26.27+0.13 (+0.51%)
As of 08:14AM UTC. Market open.
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Apr 202426.0826.4625.9126.2726.27178,861,008
19 Apr 202426.1326.5524.1626.0926.09296,809,403
18 Apr 202425.4126.3624.9326.1326.13196,760,726
17 Apr 202426.1626.6224.7125.4125.41213,581,987
16 Apr 202426.4526.8525.1226.1626.16280,315,809
15 Apr 202427.0428.2025.5826.4526.45400,317,083
14 Apr 202425.5327.1624.6127.0427.04487,092,284
13 Apr 202429.5329.8822.9725.5325.53587,374,317
12 Apr 202433.7634.0427.0129.5329.53452,734,315
11 Apr 202433.5034.5533.2333.7633.76280,484,300
10 Apr 202432.7833.5631.7333.5033.50297,131,185
09 Apr 202435.7135.7532.6832.7832.78350,413,058
08 Apr 202433.8935.8633.1735.7135.71377,368,567
07 Apr 202433.5134.7333.3233.8933.89252,726,864
06 Apr 202433.1633.5632.7933.5133.51195,826,881
05 Apr 202432.8934.0431.7333.1633.16491,697,243
04 Apr 202430.6433.1730.0932.8932.89368,170,681
03 Apr 202429.9730.9529.0530.6430.64228,219,941
02 Apr 202432.7332.7329.8829.9729.97347,092,840
01 Apr 202434.3134.7531.8732.7332.73353,927,804
31 Mar 202432.9334.4632.8534.3134.31206,375,125
30 Mar 202434.2434.5332.8532.9332.93229,532,049
29 Mar 202432.5434.9031.8234.2434.24442,445,757
28 Mar 202431.8032.8231.3832.5432.54245,938,566
27 Mar 202432.1432.5331.0031.8031.80280,910,664
26 Mar 202432.5033.2031.7832.1432.14285,312,552
25 Mar 202431.5732.6931.0332.5032.50279,141,099
24 Mar 202430.2631.6930.2631.5731.57259,658,661
23 Mar 202429.2731.3629.1230.2630.26211,699,689
22 Mar 202430.3230.7128.5629.2729.27240,278,534
21 Mar 202430.6230.8229.4630.3230.32281,549,944
20 Mar 202427.7230.7026.8930.6230.62423,204,229
19 Mar 202431.3931.5727.2327.7227.72492,883,843
18 Mar 202431.9532.0530.3231.3931.39291,098,796
17 Mar 202430.6832.3429.5931.9531.95358,881,401
16 Mar 202433.2433.5930.1430.6830.68376,535,590
15 Mar 202435.1035.5431.1933.2433.24583,927,649
14 Mar 202436.5736.7233.7435.1035.10465,605,554
13 Mar 202436.8737.6135.9436.5736.57356,708,087
12 Mar 202437.9938.1735.2336.8736.87418,477,352
11 Mar 202436.1639.3334.5737.9937.99747,592,363
10 Mar 202437.3237.7335.4536.1636.16421,535,580
09 Mar 202438.1339.6237.1137.3237.32480,625,017
08 Mar 202437.9439.4637.0738.1338.13652,439,233
07 Mar 202437.2238.4236.1037.9437.94536,035,057
06 Mar 202434.2638.4133.0137.2237.22934,977,808
05 Mar 202436.0039.5430.1134.2634.261,823,274,431
04 Mar 202433.5536.6233.1736.0036.00790,707,342
03 Mar 202434.2135.7632.3933.5433.54869,132,563
02 Mar 202430.3634.6330.3034.2034.201,027,526,616
01 Mar 202428.8730.3828.8330.3630.36297,549,759
29 Feb 202429.6231.4128.2428.8828.88766,746,880
28 Feb 202428.1130.9727.7629.6129.61693,232,308
27 Feb 202427.8028.6427.6528.1128.11379,330,662
26 Feb 202427.1927.9426.5827.8027.80360,457,534
25 Feb 202426.1027.3025.9727.1927.19229,533,619
24 Feb 202425.4226.1825.1326.1026.10130,102,414
23 Feb 202425.8025.9125.1225.4225.42160,582,671
22 Feb 202426.0826.4025.5225.8025.80179,240,069
21 Feb 202427.0627.2825.2826.0826.08259,661,532
20 Feb 202427.3927.6226.0227.0627.06340,182,194
19 Feb 202426.5227.8026.2627.3927.39277,390,208
18 Feb 202426.0626.7125.7626.5226.52155,463,567
17 Feb 202426.8026.8025.5226.0626.06182,496,646
16 Feb 202426.7927.4226.3026.8026.80275,649,039
15 Feb 202426.8927.4526.4326.7926.79358,346,903
14 Feb 202426.2227.1525.7526.8926.89278,034,331
13 Feb 202427.0627.2325.8226.2226.22277,678,164
12 Feb 202425.8927.1625.4827.1327.13236,671,384
11 Feb 202425.9026.3325.5725.8925.89179,034,879
10 Feb 202426.1726.4025.4425.9025.90160,574,553
09 Feb 202425.6326.6625.5926.1726.17288,685,224
08 Feb 202425.1625.8225.0525.6325.63188,131,715
07 Feb 202424.7225.3424.3225.1625.16177,552,454
06 Feb 202424.2924.9424.1724.7224.72175,969,380
05 Feb 202424.9925.1424.0624.2924.29225,349,338
04 Feb 202424.8325.6224.7024.9924.99213,909,452
03 Feb 202425.0925.6624.5724.8324.83203,438,564
02 Feb 202424.4125.3524.3625.0925.09211,323,379
01 Feb 202424.3624.9023.5724.4124.41262,317,913
31 Jan 202425.3425.7824.2424.3624.36371,706,810
30 Jan 202424.7026.2124.5225.3425.34410,938,069
29 Jan 202423.4924.8523.0824.7024.70211,970,154
28 Jan 202424.0124.4023.4023.5023.50191,727,243
27 Jan 202423.9024.5323.8324.0124.01198,903,936
26 Jan 202423.2424.0722.9223.9123.91254,117,420
25 Jan 202422.9823.5022.2523.2423.24258,590,878
24 Jan 202423.0923.4022.5622.9822.98229,798,413
23 Jan 202422.8823.7821.8223.0823.08369,037,644
22 Jan 202424.4924.5922.8222.8822.88333,833,046
21 Jan 202424.6925.3524.4824.4824.48217,488,400
20 Jan 202425.3425.3424.2024.6924.69262,139,208
19 Jan 202424.4125.4323.0225.3425.34457,621,525
18 Jan 202426.1626.1624.1924.4124.41408,342,604
17 Jan 202427.3127.3825.7626.1626.16346,535,995
16 Jan 202426.7427.6926.2027.3227.32502,696,374
15 Jan 202426.4527.7626.1426.7626.76546,658,912
14 Jan 202428.5928.5926.2626.4526.45568,914,756
13 Jan 202429.0029.9727.9828.5928.59782,197,638
12 Jan 202429.5432.3627.8429.0229.021,783,811,837
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...