Ethereum Classic (ETC) historical data and Live price

Ethereum Classic

ETC

$ 18.16 + 0.735 %

0.00066787 BTC

MARKET CAP
2.565 B

24H VOLUME
68.58 M

CIRC.SUPPLY
141.262 M

MAX SUPPLY
210.7 M

ETC

USD

Rank25

1H -0.06 %

24H 0.73 %

7D 1.08 %

EXPLORER 1
2
3
4

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/2/23	17.82	18.187	17.72	18.155	74,861,875.58	2,564,504,714.1
6/1/23	18.007	18.056	17.709	17.82	71,630,669	2,516,775,203.54
5/31/23	18.27	18.325	17.859	18.005	66,162,039.87	2,542,822,251.41
5/30/23	18.368	18.466	18.206	18.27	68,180,228.66	2,579,872,853.19
5/29/23	18.546	18.613	18.258	18.368	65,344,018.48	2,593,497,590.66
5/28/23	18.182	18.652	18.162	18.547	71,689,478.57	2,618,385,293.87
5/27/23	18.036	18.205	17.915	18.182	50,501,435.46	2,566,531,288.95
5/26/23	17.715	18.268	17.652	18.036	71,091,860.09	2,545,656,196.49
5/25/23	17.788	17.821	17.476	17.715	81,572,296.82	2,500,049,702.07
5/24/23	18.369	18.38	17.605	17.789	91,036,659.37	2,510,163,818.11
5/23/23	18.249	18.517	18.188	18.368	79,210,090.3	2,591,599,537.57
5/22/23	17.942	18.468	17.799	18.249	86,222,140.85	2,574,358,143.01
5/20/23	18.309	18.43	18.2	18.333	62,343,201.87	2,585,654,821.17
5/18/23	18.563	18.717	17.929	18.345	91,899,218.99	2,586,671,553.24
5/17/23	18.275	18.672	18.237	18.563	92,251,276.64	2,617,201,503.95
5/16/23	18.297	18.344	18.071	18.275	75,682,193	2,576,219,136.07
5/15/23	18.126	18.473	17.94	18.296	85,464,031.51	2,578,943,228.5
5/14/23	18.126	18.344	18.036	18.126	62,163,201.97	2,554,569,358.86
5/13/23	18.228	18.268	18.026	18.126	67,321,460.51	2,554,378,569.73
5/12/23	18.121	18.25	17.705	18.228	95,997,065.97	2,568,019,406.5
5/11/23	18.86	18.95	17.888	18.122	108,964,838.08	2,553,360,966.21
5/10/23	18.754	19.299	17.997	18.861	127,046,344.24	2,657,153,814.97
5/9/23	18.295	19.177	18.118	18.753	126,251,070.81	2,641,059,268.59
5/8/23	18.764	18.815	17.707	18.295	120,342,255.99	2,576,607,151.24
5/7/23	19.003	19.125	18.75	18.766	62,995,791.53	2,642,618,501.25
5/6/23	19.634	19.757	18.814	19.004	95,355,139.76	2,675,855,011.28
5/5/23	19.297	19.703	19.183	19.634	89,192,732.13	2,764,275,301.73
5/4/23	19.56	19.577	19.167	19.296	76,809,673.57	2,716,282,734.12
5/3/23	19.265	19.775	18.853	19.559	102,939,096.69	2,753,204,379.67
5/2/23	19.21	19.356	18.948	19.265	80,409,895.65	2,711,279,547.82
5/1/23	19.474	19.538	18.938	19.21	97,948,432.89	2,703,187,651.92
4/30/23	19.81	19.992	19.344	19.476	78,316,874.71	2,740,366,341.43
4/29/23	19.771	19.987	19.729	19.811	72,144,575.76	2,787,169,972.24
4/28/23	19.821	19.871	19.472	19.772	161,764,612.32	2,781,333,777.45
4/27/23	19.35	20.036	19.318	19.819	564,221,852.28	2,787,650,382.61
4/26/23	19.801	20.334	18.687	19.348	165,722,581.05	2,721,061,532.75
4/25/23	19.423	20.006	19.122	19.8	109,126,833.24	2,773,905,861.93
4/24/23	19.715	20.003	19.147	19.424	109,779,286.79	2,721,901,333.11
4/23/23	20.211	20.223	19.433	19.715	116,039,424.87	2,762,372,830.15
4/22/23	19.333	20.45	19.33	20.211	175,109,135.14	2,839,508,631.13
4/21/23	20.07	20.194	19.128	19.333	149,780,811.35	2,715,801,338.11
4/20/23	20.319	20.651	19.809	20.069	168,010,637.15	2,819,532,099.41
4/19/23	21.876	21.877	20.123	20.323	214,916,017.12	2,856,815,885.74
4/18/23	21.705	22.212	21.405	21.878	157,359,411.9	3,075,099,906.56
4/17/23	22.27	22.271	21.521	21.703	166,783,778.78	3,049,953,796.76
4/16/23	22.12	22.456	21.949	22.271	145,474,298.71	3,129,099,238.89
4/15/23	22.444	22.488	21.97	22.12	148,070,420.11	3,107,711,056.34
4/14/23	22.443	23.089	21.881	22.443	317,435,585.57	3,152,656,929.15
4/13/23	22.042	22.689	21.634	22.444	308,915,074.19	3,152,283,820.24
4/12/23	21.51	22.528	20.751	22.04	471,631,141.55	3,095,234,208.05
4/11/23	20.981	22.145	20.887	21.511	262,875,694.98	3,020,596,209.67
4/10/23	20.564	21.037	20.305	20.977	107,253,751.66	2,945,516,522.23
4/9/23	20.36	20.683	20.222	20.564	88,199,438.69	2,887,139,428.45
4/8/23	20.485	20.603	20.273	20.359	75,510,078.26	2,857,858,611.07
4/7/23	20.689	20.783	20.215	20.486	107,455,973.35	2,875,332,090.04
4/6/23	21.131	21.131	20.505	20.688	126,636,885.27	2,903,219,999.24
4/5/23	21.123	21.531	20.685	21.132	173,895,475.49	2,965,011,773.44
4/4/23	20.696	21.48	20.4	21.123	192,356,864.26	2,963,367,054.19
4/3/23	20.436	20.87	19.968	20.697	182,119,507.31	2,903,615,657.72
4/2/23	21.262	21.262	20.226	20.436	152,013,748.07	2,866,291,017.78
3/31/23	20.276	20.835	20.051	20.743	129,894,153.1	2,907,971,320.3
3/30/23	20.663	20.894	20.024	20.274	150,353,905.29	2,841,381,600.25
3/29/23	20.176	21.031	20.098	20.658	156,392,161.47	2,894,688,570.57
3/28/23	19.683	20.214	19.593	20.177	146,556,626.35	2,827,335,136.01
3/27/23	20.351	20.365	19.115	19.682	149,422,688.44	2,757,910,223.69
3/26/23	20.025	20.47	19.975	20.351	114,171,383.09	2,851,398,103.33
3/25/23	20.199	20.597	19.632	20.025	145,094,868.94	2,805,315,705.52
3/24/23	20.813	20.875	19.809	20.199	176,250,312	2,829,583,502.6
3/23/23	20.073	21.294	20.016	20.815	209,120,142.26	2,915,161,866.86
3/22/23	20.99	21.024	19.475	20.074	242,857,036.79	2,811,302,809.16
3/21/23	19.587	21.031	19.431	21.002	249,758,675.54	2,940,174,807.67
3/20/23	21.141	21.302	19.516	19.579	237,013,223.31	2,741,016,943.71
3/19/23	20.753	21.717	20.753	21.144	230,496,321	2,960,034,022.21
3/18/23	20.323	22.494	20.242	20.753	489,675,355.7	2,904,915,374.88
3/17/23	18.778	20.322	18.594	20.322	167,893,087.65	2,844,830,358.69
3/16/23	18.443	18.903	18.276	18.777	141,044,631.87	2,627,137,280.84
3/15/23	20.26	20.647	18.15	18.437	236,986,198.36	2,579,434,380.23
3/14/23	19.621	21.006	19.176	20.256	265,999,291.46	2,834,232,231.81
3/13/23	18.812	20.198	18.778	19.622	350,927,040.89	2,744,851,571.36
3/12/23	17.299	18.834	17.053	18.808	149,812,179.23	2,630,920,129.8
3/11/23	17.443	17.871	16.693	17.302	170,456,002.99	2,419,762,714.44
3/10/23	17.06	17.528	16.251	17.444	185,796,884.44	2,439,258,397.51
3/9/23	18.246	18.576	16.809	17.056	151,661,085.89	2,384,765,445.11
3/8/23	19.217	19.258	18.116	18.245	132,949,424	2,550,795,762.82
3/7/23	19.658	19.799	18.921	19.216	111,776,033.39	2,686,249,300.35
3/6/23	19.766	19.802	19.264	19.659	136,305,308.66	2,747,748,655.8
3/5/23	19.943	20.369	19.669	19.769	100,537,100.73	2,762,856,903.77
3/4/23	20.366	20.415	19.565	19.944	104,540,376.71	2,786,969,193.67
3/3/23	21.086	21.104	19.31	20.367	176,096,009.21	2,845,974,268
3/2/23	21.278	21.35	20.607	21.086	126,383,928.6	2,945,980,093.72

Similar Coins