ETC-USD - Ethereum Classic USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20196.2786.4856.2746.4076.407792,247
Jul 21, 20196.1786.3066.0536.2696.2691,823,291
Jul 20, 20195.8696.3325.8586.1786.1782,261,598
Jul 19, 20196.0406.0535.6685.8695.8692,068,337
Jul 18, 20195.7106.0905.4386.0406.0403,137,775
Jul 17, 20195.3225.9855.2505.7105.7102,784,729
Jul 16, 20195.8306.1065.1585.3225.3225,309,532
Jul 15, 20195.6746.1025.1585.8305.8305,152,573
Jul 14, 20196.6936.7475.5585.6745.6744,046,095
Jul 13, 20196.9216.9286.4536.6936.6932,031,216
Jul 12, 20196.7487.0106.5556.9216.9212,141,351
Jul 11, 20197.3267.3346.2416.7486.7484,321,374
Jul 10, 20197.9158.0247.0557.3267.3263,639,402
Jul 09, 20198.1778.2937.8127.9157.9153,165,875
Jul 08, 20197.9988.1977.8958.1778.1771,692,961
Jul 07, 20197.9528.1367.7617.9987.9981,105,983
Jul 06, 20197.9938.1767.8057.9527.9521,414,793
Jul 05, 20197.8858.1107.6527.9937.9931,394,900
Jul 04, 20197.9488.4707.7577.8857.8853,089,853
Jul 03, 20197.7137.9647.6827.9487.9481,919,017
Jul 02, 20197.8427.9167.3637.7137.7133,030,228
Jul 01, 20197.7728.0277.3087.8427.8423,793,488
Jun 30, 20198.2788.6677.7057.7727.7725,527,879
Jun 29, 20198.0048.3317.5848.2788.2783,970,034
Jun 28, 20197.7078.1827.5838.0048.0045,405,891
Jun 27, 20198.9689.1187.1537.7077.70712,348,260
Jun 26, 20199.2309.6938.7048.9688.96811,969,767
Jun 25, 20199.3139.3619.0539.2309.2303,644,959
Jun 24, 20199.2779.4048.8639.3139.3133,262,088
Jun 23, 20199.1539.6559.0869.2779.2775,747,108
Jun 22, 20198.8279.3408.7669.1539.1538,954,717
Jun 21, 20198.5168.8728.5168.8278.8275,215,388
Jun 20, 20198.5608.6118.3928.5168.5161,680,697
Jun 19, 20198.4498.6788.4458.5608.5601,487,244
Jun 18, 20198.8088.8408.3118.4498.4492,751,489
Jun 17, 20198.7008.8988.6588.8088.8082,805,729
Jun 16, 20198.6098.9458.5178.7008.7005,186,636
Jun 15, 20198.5748.7198.4278.6098.6092,121,313
Jun 14, 20198.5478.6058.1638.5748.5742,651,134
Jun 13, 20198.6638.7658.4988.5478.5472,724,818
Jun 12, 20198.2638.8748.1248.6638.6635,077,072
Jun 11, 20198.3438.3558.0418.2638.2632,648,968
Jun 10, 20198.1308.4507.9108.3438.3432,971,976
Jun 09, 20198.4308.5507.8908.1308.1302,600,857
Jun 08, 20198.3108.8008.0808.4308.4304,129,208
Jun 07, 20198.0108.4407.8608.3108.3105,382,425
Jun 06, 20198.1708.2307.3508.0108.0105,397,129
Jun 05, 20198.3508.4707.8108.1708.1704,669,930
Jun 04, 20199.3509.3507.5308.3508.35018,087,456
Jun 03, 20199.5409.8409.0309.3509.35011,396,735
Jun 02, 20198.6009.6508.5709.5409.5408,975,582
Jun 01, 20198.6408.9008.4208.6008.6004,455,772
May 31, 20198.0908.7507.8908.6408.6404,743,808
May 30, 20198.2008.8907.7508.0908.09011,501,081
May 29, 20198.2308.4507.6908.2008.2005,050,912
May 28, 20198.1908.4908.0208.2308.2305,842,079
May 27, 20197.7108.3907.6308.1908.1906,307,307
May 26, 20197.3107.8207.1407.7107.7104,170,565
May 25, 20197.3107.4007.1907.3107.3101,083,522
May 24, 20197.0807.4406.9907.3107.3103,229,443
May 23, 20196.9207.1306.6807.0807.0802,511,131
May 22, 20197.4107.5106.8006.9206.9203,907,944
May 21, 20197.4207.6507.2207.4107.4103,326,723
May 20, 20197.8107.8107.1307.4207.4204,129,147
May 19, 20197.1707.9007.1507.8107.8105,797,610
May 18, 20197.3007.4607.0907.1707.1703,414,188
May 17, 20197.6707.8106.7707.3007.30011,571,381
May 16, 20197.6508.6106.9807.6707.67021,434,693
May 15, 20196.5707.7106.4907.6507.65012,014,131
May 14, 20196.0806.7106.0606.5706.5707,615,785
May 13, 20195.8406.2905.8006.0806.0804,838,968
May 12, 20196.0606.2305.7505.8405.8405,668,238
May 11, 20195.6106.4105.5906.0606.0608,118,290
May 10, 20195.5905.7105.5105.6105.6101,757,624
May 09, 20195.7205.8105.5305.5905.5901,699,275
May 08, 20195.7105.7705.5605.7205.7201,185,727
May 07, 20195.7806.0305.6505.7105.7102,697,906
May 06, 20195.8005.8805.5105.7805.7802,725,949
May 05, 20195.8705.9505.6905.8005.8001,258,101
May 04, 20196.0706.1805.7005.8705.8702,106,510
May 03, 20195.7906.2505.6906.0706.0703,170,961
May 02, 20195.8405.8605.6805.7905.7901,159,441
May 01, 20195.9306.0005.6705.8405.8401,796,454
Apr 30, 20195.6105.9405.6005.9305.9302,219,969
Apr 29, 20195.6105.7305.4705.6105.6101,922,209
Apr 28, 20195.5705.6605.3705.6105.6101,343,903
Apr 27, 20195.4105.8105.3805.5905.5901,820,536
Apr 26, 20195.3705.4805.2605.4105.4102,829,537
Apr 25, 20195.6105.7705.2005.3705.3702,694,486
Apr 24, 20195.9405.9405.2805.6105.6104,496,151
Apr 23, 20195.9506.1605.9005.9405.9402,309,058
Apr 22, 20195.9506.0005.8405.9505.9501,764,540
Apr 21, 20196.2506.2605.7405.9505.9503,099,504
Apr 20, 20196.3106.3506.1906.2506.250972,719
Apr 19, 20196.3506.3806.2206.3106.3101,269,527
Apr 18, 20196.2206.4206.2006.3506.3502,628,379
Apr 17, 20196.2906.3506.1606.2206.2201,888,474
Apr 16, 20196.1706.3206.0506.2906.2902,166,934
Apr 15, 20196.4706.5805.9506.1706.1704,380,381
Apr 14, 20196.3406.4806.1806.4706.4701,598,538
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...