Ethereum Classic (ETC) historical data and Live price

ethereum-classic

Ethereum Classic

ETC
$ 19.54 + 3.461 % 0.00119072 BTC
MARKET CAP
2.698 B
24H VOLUME
153.286 M
CIRC.SUPPLY
138.063 M
MAX SUPPLY
210.7 M
Rank23
1H 0.85 %
24H 3.46 %
7D 7.69 %
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/28/2219.82219.86718.60419.331189,956,729.442,668,914,486.1
11/27/2219.87420.34419.79619.824146,509,470.142,737,006,195.88
11/26/2220.08820.8819.7919.874167,585,425.062,743,873,140.11
11/25/2220.20920.5419.73120.088155,427,327.252,773,445,452.89
11/24/2220.35420.6520.01120.211299,119,855.582,790,461,102.81
11/23/2218.4420.35618.26720.356360,344,287.922,810,480,959.97
11/22/2218.02318.57617.51518.434247,904,723.052,543,664,645.55
11/21/2218.17918.18417.30218.028257,461,172.022,488,147,473.61
11/20/2219.51219.67918.13318.18226,279,453.542,508,749,667.33
11/19/2219.55619.62719.07219.512211,056,131.212,692,275,571.8
11/18/2219.65420.01419.34519.557208,482,752.242,698,153,866.11
11/17/2219.93820.00219.30119.654231,007,693.842,711,278,504.99
11/16/2220.55320.61919.6619.937238,935,114.862,749,901,368.05
11/15/2220.39120.83520.22820.554232,950,849.742,834,673,124
11/14/2219.95420.66818.90420.388328,293,818.132,811,464,695.11
11/13/2220.47520.8819.60619.958224,649,262.682,751,771,226.88
11/12/2221.47321.51920.28820.473220,722,638.092,822,543,677.68
11/11/2221.95922.17120.64721.469409,716,001.462,959,502,489.57
11/10/2218.34722.74118.17321.96719,427,269.623,025,744,186.93
11/9/2221.85422.06617.89218.346705,069,043.52,529,057,275.2
11/8/2225.04625.24620.51421.854770,535,234.063,011,596,040.41
11/7/2224.84625.66524.51425.051380,479,371.273,451,897,406.14
11/6/2226.47526.96324.79924.851413,777,412.113,424,170,623.14
11/5/2225.78226.79525.67426.473477,929,576.983,646,996,754.06
11/4/2223.99825.96323.95925.782552,307,033.023,551,859,138.59
11/3/2222.93424.66922.90223.997413,358,245.33,304,644,750.13
11/2/2224.04824.40922.3922.933518,123,162.853,158,459,960.18
11/1/2224.27624.55923.91824.049334,512,851.863,311,301,698.36
10/31/2224.52824.92223.8724.277424,002,689.573,342,121,674.19
10/30/2225.86925.88624.31824.532398,054,662.643,376,728,348.09
10/29/2225.50626.77125.33325.869568,416,661.763,560,336,962.04
10/28/2224.80325.66224.21125.506433,891,041.273,510,167,456
10/27/2225.49725.71224.77124.804498,141,655.653,413,090,728.68
10/26/2224.73326.11224.54525.496613,031,593.873,507,586,192.88
10/25/2222.65925.65722.39524.741512,621,833.43,403,458,994
10/24/2223.40923.4922.40322.661286,859,418.633,116,880,928.23
10/23/2223.23623.55522.76323.407352,468,258.543,219,061,926.41
10/22/2222.04523.3421.7223.236390,333,674.543,195,128,817.78
10/21/2221.67622.09520.92822.045297,010,750.063,031,114,975.94
10/20/2222.3522.84321.49821.677292,496,952.772,980,110,609.61
10/19/2223.4123.44422.3222.35282,074,315.053,072,317,506.39
10/18/2223.8524.08922.9323.409337,779,780.553,217,409,237.57
10/17/2223.12623.93222.95623.849318,526,984.453,277,539,313.35
10/16/2222.77523.37922.77523.126267,766,808.33,177,736,170.77
10/15/2223.15923.22622.64322.774282,062,941.783,128,967,940.53
10/14/2222.99524.43622.89523.159496,015,065.513,181,531,279.99
10/13/2223.8123.89620.88322.999799,183,657.063,159,169,283.41
10/12/2223.72524.39423.64923.814326,384,055.663,258,076,673.96
10/11/2224.2124.22523.67923.725396,919,251.553,258,126,861.53
10/10/2226.97327.13323.84124.221543,231,067.123,325,834,789.11
10/9/2226.96127.14426.80226.974271,151,753.013,703,402,193.75
10/8/2227.48927.57726.80126.96263,673,332.343,701,047,635.61
10/7/2227.81827.85427.2127.485347,151,091.293,772,532,101.12
10/6/2227.63128.90927.62827.816491,859,402.413,817,606,756.84
10/5/2227.93927.97727.20927.63301,157,659.373,791,551,207.07
10/4/2227.46628.0727.31827.942338,128,004.583,833,877,230.09
10/3/2226.92827.58226.74927.466326,991,712.083,767,996,303.51
10/2/2227.54527.73326.91326.931299,909,672.253,694,205,405.4
10/1/2227.72627.86227.34427.548251,507,532.193,778,369,446.31
9/30/2227.80928.23427.46127.726422,806,583.923,802,439,258.13
9/29/2227.66928.13927.14827.809440,548,062.693,813,241,459.93
9/28/2228.13828.23226.8327.671514,303,183.353,793,860,999.62
9/27/2228.44530.02327.70328.145706,269,114.433,858,377,857.94
9/26/2228.33428.50827.68628.444468,448,600.133,898,947,674.16
9/25/2228.72129.38128.12728.326482,690,513.343,882,314,291.92
9/24/2228.9229.46428.41128.726532,590,847.573,936,646,909.41
9/23/2228.63329.39927.44128.921710,700,524.023,962,802,457.36
9/22/2227.89728.87227.71728.635610,545,877.513,923,110,378.66
9/21/2229.16430.44227.22627.9121,013,987,401.113,823,628,486.46
9/20/2230.41830.47628.85529.165746,563,421.253,994,717,890.67
9/19/2229.53530.7327.91130.4211,220,703,290.884,166,235,024.43
9/18/2234.43634.43629.50729.54822,950,018.764,045,096,543.5
9/17/2234.0634.79133.63834.435620,990,378.794,714,839,818.02
9/16/2235.61535.70533.14734.0511,442,267,534.034,662,071,430.95
9/15/2239.32139.58235.53835.5942,665,688,217.514,872,882,956.01
9/14/2235.33839.68135.17839.3261,603,747,405.695,382,770,480.62
9/12/2238.49640.22237.35538.3741,260,223,136.55,251,233,213.6
9/11/2239.34239.3637.8938.493734,939,901.975,266,558,381.14
9/10/2239.23240.14938.21839.3521,054,514,941.295,383,459,094.85
9/9/2237.10439.88536.75839.2361,567,990,654.265,366,935,523.78
9/8/2237.2637.66235.79437.111,483,617,163.955,075,416,916.52
9/7/2234.5937.90633.39537.262,146,173,021.475,095,296,245.76
9/6/2239.56541.86834.59834.6163,115,389,696.834,733,225,678.46
9/5/2232.45439.66931.73239.5061,741,586,696.235,401,113,795.11
9/4/2232.25232.47631.70232.453396,140,475.634,436,260,430.43
9/3/2232.46332.65832.09732.252388,296,753.464,408,257,266.51
9/2/2232.91333.80832.05732.468737,539,965.564,437,224,922.77
9/1/2232.41632.91531.24632.915692,651,429.864,497,661,698.41
8/31/2232.31533.64432.13732.417774,652,248.434,429,050,489.83
8/30/2233.58234.28431.58432.307906,147,774.144,413,583,766.77