Ethereum Classic (ETC) historical data and Live price

Ethereum Classic

ETC

$ 18.71 -1.002 %

0.00049507 BTC

MARKET CAP
2.699 B

24H VOLUME
156.395 M

CIRC.SUPPLY
144.276 M

MAX SUPPLY
210.7 M

ETC

USD

Rank28

1H 0.13 %

24H -1.00 %

7D -1.27 %

EXPLORER 1
2
3
4

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
11/28/23	18.565	18.993	18.229	18.839	160,019,302.9	2,717,646,916.42
11/27/23	19.113	19.181	18.239	18.564	174,492,983.43	2,677,787,087.09
11/26/23	19.435	19.544	18.81	19.116	147,354,690.53	2,756,932,338.31
11/25/23	19.207	19.503	19.176	19.435	104,702,458.67	2,802,728,761.3
11/24/23	18.919	19.504	18.883	19.208	146,934,078.11	2,769,589,152.68
11/23/23	19.009	19.175	18.743	18.919	112,303,390.44	2,727,700,072.49
11/22/23	18.15	19.291	18.103	19.009	166,675,928.04	2,740,299,415.28
11/21/23	19.454	19.608	17.97	18.153	209,997,243.37	2,616,608,270.85
11/20/23	19.616	19.941	19.357	19.454	159,457,866.08	2,803,847,077.59
11/19/23	19.214	19.618	18.919	19.615	108,421,552.05	2,826,748,022.17
11/18/23	19.362	19.379	18.53	19.215	148,865,570.35	2,768,730,953.11
11/17/23	19.291	19.681	18.528	19.364	230,551,001.41	2,789,823,168.82
11/16/23	19.882	20.537	19	19.293	334,380,911.84	2,779,393,848.26
11/15/23	19.08	19.881	18.827	19.881	211,183,092.52	2,863,630,021.9
11/14/23	20.041	20.149	18.663	19.08	254,373,128.6	2,747,951,992.81
11/13/23	20.037	21.069	19.651	20.045	364,225,555.43	2,886,603,306.2
11/12/23	20.044	20.33	19.357	20.035	213,838,112.8	2,884,908,228.37
11/11/23	20.78	20.792	19.602	20.041	290,524,179.38	2,885,447,795.63
11/10/23	20.623	21.751	20.285	20.782	652,543,799.45	2,991,719,473.75
11/9/23	18.366	20.623	18.27	20.623	699,714,007.07	2,968,479,719.22
11/8/23	18.139	18.437	18.038	18.369	141,189,283.79	2,643,778,133.62
11/7/23	18.507	18.517	17.582	18.138	140,040,965.37	2,610,189,787.09
11/6/23	18.013	18.798	17.739	18.505	219,291,457.04	2,662,759,280.32
11/5/23	17.507	18.227	17.426	18.013	199,413,349.44	2,591,657,823.39
11/4/23	17.258	17.575	17.161	17.507	90,516,996.42	2,518,525,235.35
11/3/23	17.299	17.305	16.78	17.257	175,494,959.95	2,482,298,270.28
11/2/23	17.78	17.94	16.987	17.299	207,034,506.22	2,488,001,007.08
11/1/23	17.471	17.97	17.089	17.78	282,733,068.3	2,556,831,598.84
10/31/23	16.788	17.703	16.567	17.468	316,837,547.42	2,511,711,261.21
10/30/23	16.658	16.897	16.339	16.788	146,964,244.88	2,413,705,824.5
10/29/23	16.234	16.694	16.094	16.66	101,780,541.75	2,394,941,944.18
10/28/23	16.082	16.373	16.058	16.234	101,169,602.7	2,333,546,502.22
10/27/23	16.574	16.575	15.933	16.083	139,826,533.78	2,311,523,637.37
10/26/23	16.391	17.101	16.165	16.574	246,941,547.2	2,381,842,399.9
10/25/23	16.457	16.749	16.235	16.391	156,451,808.59	2,355,210,287.88
10/24/23	16.612	17.24	16.222	16.454	255,999,831.09	2,363,951,810.78
10/23/23	15.86	16.71	15.725	16.611	178,926,983.37	2,386,349,444.77
10/22/23	15.736	15.859	15.4	15.832	76,986,349.35	2,274,183,983.66
10/21/23	15.301	15.793	15.273	15.736	85,309,440.48	2,260,080,662.49
10/20/23	14.812	15.485	14.764	15.301	92,640,125.53	2,197,402,103.08
10/19/23	14.831	14.858	14.667	14.812	65,610,813.45	2,126,859,510.97
10/18/23	14.962	15.049	14.808	14.831	71,275,877.42	2,129,283,477.63
10/17/23	15.262	15.262	14.87	14.963	85,201,973.9	2,147,994,492.45
10/16/23	14.94	15.716	14.939	15.262	115,123,412.37	2,190,773,760.59
10/15/23	15.001	15.049	14.883	14.94	46,060,695.94	2,144,286,894.6
10/14/23	14.845	15.015	14.84	15.002	38,864,506.22	2,152,862,372.48
10/13/23	14.774	14.952	14.717	14.845	58,882,801.59	2,130,063,632.93
10/12/23	14.929	15.02	14.721	14.774	71,885,800.22	2,119,691,648.58
10/11/23	14.953	14.961	14.715	14.929	62,288,479.61	2,141,610,490.31
10/10/23	15.039	15.14	14.85	14.953	57,250,182.7	2,144,815,053.89
10/9/23	15.508	15.508	14.817	15.039	83,609,009.58	2,156,944,884.94
10/8/23	15.653	15.7	15.421	15.508	52,286,968.77	2,223,957,175.33
10/7/23	15.729	15.766	15.572	15.653	61,436,403.11	2,244,477,138.61
10/6/23	15.455	15.831	15.44	15.73	79,309,320.01	2,255,223,570.78
10/5/23	15.655	15.781	15.456	15.457	87,112,236.15	2,215,792,258.26
10/4/23	15.682	15.698	15.322	15.654	96,136,568.74	2,243,916,643.45
10/3/23	16.172	16.59	15.663	15.683	189,328,517.1	2,247,706,095.98
10/2/23	16.682	16.856	16.084	16.174	143,890,447.88	2,317,840,060.34
10/1/23	16.363	16.777	16.253	16.682	91,646,003.91	2,390,423,650.68
9/30/23	15.88	16.813	15.836	16.366	105,815,019.89	2,344,782,318.39
9/29/23	15.799	16.005	15.735	15.879	68,970,399.44	2,274,865,250.49
9/28/23	15.338	15.94	15.326	15.798	80,080,403.11	2,263,003,528.96
9/27/23	15.093	15.681	15.065	15.338	102,247,619.48	2,196,742,810.17
9/26/23	15.223	15.267	14.976	15.093	65,685,072.59	2,161,406,345.76
9/25/23	15.082	15.326	15.036	15.223	68,276,141.45	2,179,838,824.96
9/24/23	15.259	15.377	15.041	15.082	60,491,750.5	2,159,506,393.9
9/23/23	15.187	15.277	15.153	15.26	47,538,697.12	2,184,684,873.43
9/22/23	15.216	15.313	15.121	15.187	56,709,996.34	2,173,161,878.34
9/21/23	15.585	15.626	15.141	15.216	79,965,558.25	2,177,361,220.79
9/20/23	15.758	15.787	15.434	15.584	91,268,601.27	2,230,082,954.68
9/19/23	15.69	15.943	15.627	15.758	77,078,766.12	2,254,998,888.65
9/18/23	15.405	16.015	15.303	15.69	94,248,078.77	2,245,016,001.36
9/17/23	15.654	15.655	15.277	15.405	58,624,214.84	2,203,607,621.06
9/16/23	15.693	15.926	15.529	15.655	95,846,688.08	2,239,381,331.39
9/15/23	15.251	15.808	15.23	15.692	120,074,888.39	2,243,857,029.57
9/14/23	15.16	15.346	15.035	15.25	121,426,956.41	2,180,598,092.98
9/13/23	14.982	15.185	14.871	15.16	112,188,325.66	2,167,758,839.23
9/12/23	14.698	15.244	14.693	14.981	83,603,125.22	2,141,910,640.11
9/11/23	15.091	15.151	14.468	14.697	83,212,536.15	2,101,057,204.89
9/10/23	15.401	15.401	14.845	15.091	71,426,900.65	2,157,008,813.34
9/9/23	15.41	15.491	15.36	15.401	37,922,554.75	2,201,088,355.85
9/8/23	15.573	15.641	15.273	15.41	52,837,023.1	2,201,706,142.75
9/7/23	15.487	15.66	15.341	15.573	49,967,991.09	2,225,003,641.05
9/6/23	15.375	15.607	15.216	15.487	69,874,314.87	2,212,460,603.17
9/5/23	15.361	15.421	15.162	15.375	62,896,692.35	2,196,473,401.26
9/4/23	15.379	15.533	15.213	15.36	65,387,078.78	2,194,160,798.48
9/3/23	15.457	15.513	15.278	15.38	58,045,044.16	2,196,686,836.86
9/2/23	15.387	15.513	15.312	15.456	63,935,520.43	2,207,188,554.4
9/1/23	15.501	15.622	15.254	15.386	84,319,219.85	2,196,755,708.04
8/31/23	16.026	16.178	15.326	15.501	116,117,946.39	2,213,099,677.35

Similar Coins