U.S. Markets close in 6 hrs 17 mins

EthereumClassic USD (ETC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
48.81-0.13 (-0.26%)
As of 2:41PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 202149.0349.4748.4448.8148.811,731,182,080
Jul 28, 202149.5351.0248.0249.1749.172,222,871,048
Jul 27, 202148.4650.3246.2249.4549.452,657,227,034
Jul 26, 202148.4555.7347.6448.5348.533,989,649,716
Jul 25, 202149.4849.7746.0048.4648.462,049,032,674
Jul 24, 202145.7851.4345.0149.4849.482,499,607,034
Jul 23, 202143.4246.5843.1045.7945.792,202,023,616
Jul 22, 202142.9344.1341.9943.4143.411,769,937,891
Jul 21, 202139.3843.7638.6942.8642.862,046,744,525
Jul 20, 202141.6042.0437.9539.3939.391,850,974,247
Jul 19, 202141.9443.8340.7241.5141.511,936,295,534
Jul 18, 202141.4943.2441.2541.9941.991,363,112,044
Jul 17, 202141.1943.1840.3641.4541.451,548,467,310
Jul 16, 202143.2043.8440.6941.2641.261,707,455,110
Jul 15, 202145.6547.1042.4543.1643.161,743,714,198
Jul 14, 202145.5747.7242.7145.6645.662,176,650,880
Jul 13, 202147.7748.2145.2045.5745.571,820,339,495
Jul 12, 202149.7050.5746.8247.8147.812,037,499,132
Jul 11, 202149.1550.4848.3349.6949.691,712,977,479
Jul 10, 202150.1851.3248.3549.1749.171,994,248,805
Jul 09, 202149.5451.3046.6850.1250.122,565,416,587
Jul 08, 202152.8752.9848.8049.6249.622,700,936,104
Jul 07, 202154.7155.5252.7552.8152.812,720,318,046
Jul 06, 202153.7156.8353.6654.7154.712,587,432,848
Jul 05, 202156.2856.8553.1853.6853.682,590,824,643
Jul 04, 202156.8258.7955.9456.2556.252,864,592,304
Jul 03, 202153.7358.3252.5656.8356.833,073,360,923
Jul 02, 202153.1255.1150.9153.7753.772,881,211,051
Jul 01, 202157.5358.2952.5253.2453.243,707,356,636
Jun 30, 202156.6462.0151.8457.6357.635,960,519,764
Jun 29, 202143.3658.3243.2456.3056.304,689,117,272
Jun 28, 202142.3544.4741.1743.3343.331,965,963,964
Jun 27, 202140.5442.4439.5242.3342.331,782,621,295
Jun 26, 202139.5140.9137.6540.5240.522,088,072,905
Jun 25, 202143.1345.3039.0739.6339.632,177,915,889
Jun 24, 202140.7943.4838.8343.0943.091,858,527,477
Jun 23, 202136.5742.3834.7840.5740.572,409,661,133
Jun 22, 202139.4742.6532.5136.5336.532,749,863,356
Jun 21, 202151.0351.3638.6439.4339.432,361,396,365
Jun 20, 202151.0551.4547.1251.1151.111,774,866,298
Jun 19, 202152.5653.2450.9951.1551.151,634,610,712
Jun 18, 202155.5655.5650.6752.5552.551,876,860,731
Jun 17, 202155.3357.2254.4155.5455.541,772,611,691
Jun 16, 202158.2458.3154.9255.2755.272,071,407,831
Jun 15, 202159.0460.1457.4759.3859.382,398,590,864
Jun 14, 202159.0460.5356.7659.1659.162,789,936,709
Jun 13, 202155.2460.2653.8459.0659.062,644,959,954
Jun 12, 202156.9256.9253.3055.2755.272,621,237,906
Jun 11, 202157.9760.4356.2056.9656.962,907,275,844
Jun 10, 202162.3063.3857.2457.9457.943,163,850,050
Jun 09, 202156.7962.5853.7361.9861.984,113,067,210
Jun 08, 202158.0259.1549.8056.9156.913,791,046,087
Jun 07, 202164.1065.1057.6457.8657.862,868,782,847
Jun 06, 202163.1465.5062.8364.1164.112,618,835,049
Jun 05, 202164.8667.3761.7963.1463.143,137,036,324
Jun 04, 202169.8769.8761.5664.8864.883,607,554,275
Jun 03, 202168.4472.4667.3069.8069.802,913,129,860
Jun 02, 202167.7770.3365.9068.3968.392,843,370,083
Jun 01, 202170.0971.6465.8667.7967.793,205,445,345
May 31, 202166.2170.5262.0770.2270.223,476,431,784
May 30, 202164.3268.1860.1366.3766.373,798,698,595
May 29, 202168.3170.7961.1864.2864.284,719,305,772
May 28, 202174.5579.0063.7268.3668.367,253,044,146
May 27, 202179.9179.9171.4574.3174.314,931,141,867
May 26, 202178.3983.2574.3779.9379.936,584,747,585
May 25, 202173.5382.5970.4978.2478.2411,026,112,416
May 24, 202151.6773.9749.0573.4273.428,536,319,378
May 23, 202158.6862.4540.2451.9651.966,820,065,998
May 22, 202164.3264.8354.6558.5458.545,398,882,568
May 21, 202173.8878.2954.7164.0564.058,127,575,425
May 20, 202159.6379.2554.9074.0674.069,733,835,035
May 19, 202188.8190.2040.9760.1260.1210,670,122,120
May 18, 202189.5695.2586.2788.6888.686,764,331,593
May 17, 202193.7394.4181.2389.9489.948,050,265,428
May 16, 202195.18103.1787.0593.7993.797,457,832,415
May 15, 2021103.55114.1294.8995.1795.1710,228,314,532
May 14, 202188.03109.4486.77104.12104.1212,253,450,514
May 13, 202184.9194.5378.7987.7787.7711,340,588,569
May 12, 2021111.30114.0382.5882.7682.769,277,358,254
May 11, 2021105.20116.44102.49111.14111.1411,373,003,543
May 10, 2021118.00129.2992.64105.03105.0314,313,956,066
May 09, 2021127.33129.27114.15117.38117.3813,429,218,382
May 08, 2021119.62133.47110.46126.49126.4919,606,452,022
May 07, 2021133.68144.48109.40120.13120.1331,255,577,302
May 06, 202194.15176.1687.64134.10134.1042,721,411,412
May 05, 202169.24100.0368.1294.2794.2723,543,754,709
May 04, 202152.1271.9349.6169.4969.4913,630,779,721
May 03, 202144.9052.2844.2852.0652.065,107,814,937
May 02, 202144.6746.5742.1644.9044.904,473,424,689
May 01, 202136.3346.3336.2944.6144.614,173,185,416
Apr 30, 202134.4636.6933.7936.3736.371,769,693,901
Apr 29, 202135.0635.2733.6434.4634.461,644,247,876
Apr 28, 202133.7536.2732.3935.0235.022,635,029,771
Apr 27, 202132.8034.2532.0033.7133.712,039,178,894
Apr 26, 202129.2232.8428.9432.8132.811,890,402,741
Apr 25, 202129.6231.7327.9029.1129.111,960,770,020
Apr 24, 202132.6432.7229.3429.5729.571,855,281,854
Apr 23, 202133.6634.4825.8132.5632.564,530,870,972
Apr 22, 202132.0239.2831.6633.5133.514,988,827,208
Apr 21, 202133.6935.3031.6332.1632.162,464,254,898
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...