Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ethereum Classic USD (ETC-USD)

CCC - CoinMarketCap. Currency in USD
19.90-0.46 (-2.24%)
As of 10:12AM UTC. Market open.
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202219.8820.1119.8519.9019.90133,004,120
Nov 26, 2022------
Nov 25, 202220.2120.5419.7320.0920.09155,427,327
Nov 24, 202220.3520.6520.0120.2120.21299,119,856
Nov 23, 202218.4420.3618.2720.3620.36360,344,288
Nov 22, 202218.0218.5817.5118.4318.43247,904,723
Nov 21, 202218.1818.1817.3018.0318.03257,461,172
Nov 20, 202219.5119.6818.1318.1818.18226,279,454
Nov 19, 202219.5619.6319.0719.5119.51211,056,131
Nov 18, 202219.6520.0119.3419.5619.56208,482,752
Nov 17, 202219.9420.0019.3019.6519.65231,007,694
Nov 16, 202220.5520.6219.6619.9419.94238,935,115
Nov 15, 202220.3920.8420.2320.5520.55232,950,850
Nov 14, 202219.9520.6718.9020.3920.39328,293,818
Nov 13, 202220.4820.8819.6119.9619.96224,649,263
Nov 12, 202221.4721.5220.2920.4720.47220,722,638
Nov 11, 202221.9622.1720.6521.4721.47409,716,001
Nov 10, 202218.3522.7418.1721.9621.96719,427,270
Nov 09, 202221.8522.0717.8918.3518.35705,069,044
Nov 08, 202225.0525.2520.5121.8521.85770,535,234
Nov 07, 202224.8525.6624.5125.0525.05380,479,371
Nov 06, 202226.4726.9624.8024.8524.85413,777,412
Nov 05, 202225.7826.7925.6726.4726.47477,929,577
Nov 04, 202224.0025.9623.9625.7825.78552,307,033
Nov 03, 202222.9324.6722.9024.0024.00413,358,245
Nov 02, 202224.0524.4122.3922.9322.93518,123,163
Nov 01, 202224.2824.5623.9224.0524.05334,512,852
Oct 31, 202224.5324.9223.8724.2824.28424,002,690
Oct 30, 202225.8725.8924.3224.5324.53398,054,663
Oct 29, 202225.5126.7725.3325.8725.87568,416,662
Oct 28, 202224.8025.6624.2125.5125.51433,891,041
Oct 27, 202225.5025.7124.7724.8024.80498,141,656
Oct 26, 202224.7326.1124.5525.5025.50613,031,594
Oct 25, 202222.6625.6622.3924.7424.74512,621,833
Oct 24, 202223.4123.4922.4022.6622.66286,859,419
Oct 23, 202223.2423.5522.7623.4123.41352,468,259
Oct 22, 202222.0523.3421.7223.2423.24390,333,675
Oct 21, 202221.6822.0920.9322.0522.05297,010,750
Oct 20, 202222.3522.8421.5021.6821.68292,496,953
Oct 19, 202223.4123.4422.3222.3522.35282,074,315
Oct 18, 202223.8524.0922.9323.4123.41337,779,781
Oct 17, 202223.1323.9322.9623.8523.85318,526,984
Oct 16, 202222.7823.3822.7823.1323.13267,766,808
Oct 15, 202223.1623.2322.6422.7722.77282,062,942
Oct 14, 202222.9924.4422.9023.1623.16496,015,066
Oct 13, 202223.8123.9020.8823.0023.00799,183,657
Oct 12, 202223.7224.3923.6523.8123.81326,384,056
Oct 11, 202224.2124.2223.6823.7323.73396,919,252
Oct 10, 202226.9727.1323.8424.2224.22543,231,067
Oct 09, 202226.9627.1426.8026.9726.97271,151,753
Oct 08, 202227.4927.5826.8026.9626.96263,673,332
Oct 07, 202227.8227.8527.2127.4827.48347,151,091
Oct 06, 202227.6328.9127.6327.8227.82491,859,402
Oct 05, 202227.9427.9827.2127.6327.63301,157,659
Oct 04, 202227.4728.0727.3227.9427.94338,128,005
Oct 03, 202226.9327.5826.7527.4727.47326,991,712
Oct 02, 202227.5527.7326.9126.9326.93299,909,672
Oct 01, 202227.7327.8627.3427.5527.55251,507,532
Sep 30, 202227.8128.2327.4627.7327.73422,806,584
Sep 29, 202227.6728.1427.1527.8127.81440,548,063
Sep 28, 202228.1428.2326.8327.6727.67514,303,183
Sep 27, 202228.4530.0227.7028.1428.14706,269,114
Sep 26, 202228.3328.5127.6928.4428.44468,448,600
Sep 25, 202228.7229.3828.1328.3328.33482,690,513
Sep 24, 202228.9229.4628.4128.7328.73532,590,848
Sep 23, 202228.6329.4027.4428.9228.92710,700,524
Sep 22, 202227.9028.8727.7228.6328.63610,545,878
Sep 21, 202229.1630.4427.2327.9127.911,013,987,401
Sep 20, 202230.4230.4828.8629.1629.16746,563,421
Sep 19, 202229.5430.7327.9130.4230.421,220,703,291
Sep 18, 202234.4434.4429.5129.5429.54822,950,019
Sep 17, 202234.0634.7933.6434.4434.44620,990,379
Sep 16, 202235.6135.7133.1534.0534.051,442,267,534
Sep 15, 202239.3239.5835.5435.5935.592,665,688,218
Sep 14, 202235.3439.6835.1839.3339.331,603,747,406
Sep 13, 202238.3738.8034.8836.1036.101,261,969,556
Sep 12, 202238.5040.2237.3638.3738.371,260,223,137
Sep 11, 202239.3439.3637.8938.4938.49734,939,902
Sep 10, 202239.2340.1538.2239.3539.351,054,514,941
Sep 09, 202237.1039.8836.7639.2439.241,567,990,654
Sep 08, 202237.2637.6635.7937.1137.111,483,617,164
Sep 07, 202234.5937.9133.4037.2637.262,146,173,021
Sep 06, 202239.5641.8734.6034.6234.623,115,389,697
Sep 05, 202232.4539.6731.7339.5139.511,741,586,696
Sep 04, 202232.2532.4831.7032.4532.45396,140,476
Sep 03, 202232.4632.6632.1032.2532.25388,296,753
Sep 02, 202232.9133.8132.0632.4732.47737,539,966
Sep 01, 202232.4232.9131.2532.9132.91692,651,430
Aug 31, 202232.3233.6432.1432.4232.42774,652,248
Aug 30, 202233.5834.2831.5832.3132.31906,147,774
Aug 29, 202230.8733.6330.5533.5833.581,002,076,005
Aug 28, 202232.9933.3430.8730.8730.87726,812,376
Aug 27, 202233.8934.3432.2032.9932.991,000,543,071
Aug 26, 202237.1338.1533.6833.8933.891,657,422,977
Aug 25, 202235.3137.9735.3137.1337.131,316,217,518
Aug 24, 202234.3036.6333.0435.3135.311,125,022,262
Aug 23, 202234.0234.6132.3834.3034.30912,497,079
Aug 22, 202233.6634.0131.4434.0134.01859,089,222
Aug 21, 202232.8434.0932.2833.6733.67817,838,932
Aug 20, 202232.9334.5031.5432.8532.851,183,124,063
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement