Ethereum Classic (ETC) historical data and Live price

ethereum-classic

Ethereum Classic

ETC
$ 20.71 + 2.661 % 0.00068532 BTC
MARKET CAP
2.793 B
24H VOLUME
377.446 M
CIRC.SUPPLY
134.858 M
MAX SUPPLY
210.7 M
Rank31
1H 0.70 %
24H 2.66 %
7D -0.19 %
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/19/2219.80620.94519.52720.89384,731,923.792,817,077,866.1
5/18/2221.75621.89519.80619.806343,465,011.72,670,588,121.45
5/17/2220.8321.76620.78721.756380,183,083.832,932,986,335.78
5/16/2222.11722.58520.41520.825427,508,732.822,807,245,807.88
5/15/2221.13522.11920.46222.117384,169,456.232,981,105,388.22
5/14/2220.49321.28719.68121.138463,784,280.872,848,719,973.46
5/13/2218.93321.73618.73620.494490,694,535.922,761,584,739
5/12/2219.78520.67316.41418.946845,587,348.612,552,701,551.85
5/11/2223.85224.31718.94419.777981,666,471.232,664,388,556.55
5/10/2222.9325.4522.23823.855697,471,953.893,213,409,777.63
5/9/2226.45427.17122.85822.975626,815,684.63,094,483,467.28
5/8/2226.88627.18526.23226.45439,272,297.823,562,013,045.98
5/7/2227.94227.95326.38726.889384,217,3633,620,686,727.22
5/6/2228.29928.58327.26927.941522,941,578.133,761,900,643.38
5/5/2230.68232.35727.70128.297885,336,779.373,809,368,320.86
5/4/2226.84130.6926.84130.689527,659,266.324,130,228,737.89
5/3/2227.46127.9726.57126.843357,362,703.873,612,270,043.23
5/2/2227.68828.19626.69327.463426,621,553.123,692,555,317.52
5/1/2225.9327.90425.90427.693478,216,502.193,722,963,412.6
4/30/2229.16329.56725.43725.923466,379,232.513,484,531,407.33
4/29/2231.13531.36128.84429.163438,906,497.383,919,563,166.24
4/28/2231.25931.6630.51831.138447,937,007.284,187,931,603.68
4/27/2230.63331.62530.40531.257440,634,931.054,203,440,817.73
4/26/2233.64533.87430.11930.632499,384,644.254,118,853,123.99
4/25/2233.63833.9931.59633.648608,579,156.564,523,831,034.73
4/24/2234.57134.81333.6333.634421,918,162.664,521,260,086.64
4/23/2235.54635.62834.55134.578360,739,472.544,647,371,447.37
4/22/2234.90535.78634.61135.547502,669,077.864,776,843,341.11
4/21/2236.52337.70134.65434.907579,559,949.834,690,046,209.99
4/20/2237.80437.98336.11836.524564,996,898.794,906,517,529.92
4/19/2236.88737.85736.24737.805534,331,666.965,077,898,881.3
4/18/2236.63936.99534.70936.886630,826,386.44,953,629,235.46
4/17/2238.22138.39836.5336.641453,227,921.564,919,852,732.14
4/16/2237.35138.65137.22638.223577,430,840.025,131,512,304.27
4/15/2237.07537.5836.71137.352477,703,262.665,013,767,214.67
4/14/2238.5439.0736.52537.077545,155,782.884,976,095,814.8
4/13/2238.10238.67736.89738.546612,735,039.175,172,338,156.19
4/12/2237.0133936.60838.104791,351,288.435,112,284,496.33
4/11/2240.46140.4836.06137.008871,093,292.734,964,476,930.37
4/10/2241.93242.5440.47440.474586,585,964.865,428,556,064.1
4/9/2240.43542.90640.43541.933768,029,901.545,623,505,009.48
4/8/2243.48143.96739.90440.441903,187,859.495,422,516,945.51
4/7/2238.42444.52638.42443.4651,481,567,536.565,826,949,140.06
4/6/2244.5244.52938.39538.4131,331,006,837.645,148,980,329.14
4/5/2246.87846.87844.51244.522788,788,942.485,966,947,106.75
4/4/2246.73648.49844.76746.8891,327,165,596.376,283,222,601.14
4/3/2245.51447.78844.64446.7451,055,294,207.566,262,799,686.63
4/2/2247.15348.245.35445.52948,703,973.116,097,772,683.99
4/1/2247.3247.95144.02347.1511,517,068,862.536,315,226,502.38
3/31/2249.68350.62646.69247.2751,747,664,401.216,330,883,293.88
3/30/2249.30551.36848.72949.6851,810,886,129.956,652,643,997.8
3/29/2247.26452.17147.16449.3092,627,720,351.946,601,160,469.17
3/28/2248.0950.82646.78147.3211,865,858,262.636,333,888,645.87
3/27/2247.2148.41244.88648.0841,348,892,928.916,435,015,640.86
3/26/2248.15648.56346.92747.21,263,387,128.926,315,733,069.26
3/25/2248.51249.79245.48848.1552,435,667,308.696,442,529,010.95
3/24/2245.25350.36842.90548.5033,409,098,626.826,488,129,030.56
3/23/2245.97148.5843.47545.2873,108,874,518.256,056,976,553.04
3/22/2238.43746.65738.27845.972,931,573,282.536,147,793,277.87
3/21/2238.19639.69936.42538.4352,096,773,979.765,138,881,729.37
3/20/2233.92140.63333.0838.1923,452,240,743.515,105,245,591
3/19/2228.08534.14428.06533.9231,299,924,350.674,533,865,462.43
3/18/2227.16328.26826.58728.09337,050,447.63,753,678,425.66
3/17/2227.3527.48126.80727.165318,025,683.123,629,543,731.27
3/16/2225.8727.53525.75627.356429,310,819.633,654,485,930.61
3/15/2225.92826.22225.16725.874294,748,657.193,455,921,535.91
3/14/2225.40626.06625.18125.929311,361,317.663,462,673,009.02
3/13/2226.30826.63225.27725.411258,108,991.833,393,031,941.45
3/12/2226.51126.96626.31126.313274,383,938.813,512,856,346.84
3/11/2226.6926.93426.0226.512332,253,936.123,538,968,345.21
3/10/2228.09928.48226.30426.69385,573,406.013,562,079,986.67
3/9/2226.70628.59826.58428.104409,909,747.233,750,140,389.61
3/8/2226.18326.89626.03926.699357,119,403.133,562,092,480.75
3/7/2226.60927.39925.42226.182382,197,112.593,492,659,051.8
3/6/2227.83728.04426.60726.608292,835,137.573,548,915,334.52
3/5/2227.59428.05726.76927.836275,979,594.733,712,036,908.69
3/4/2230.22630.78127.13427.583485,774,637.83,677,766,574.03
3/3/2229.5431.51229.07430.22614,581,526.44,029,390,942.71
3/2/2230.31230.53829.14929.54423,495,882.013,938,093,906.75
3/1/2230.18331.26829.59130.312519,476,943.354,040,299,152.74
2/28/2227.36930.11527.01830.115447,172,106.714,013,501,416.04
2/27/2228.88229.17427.01727.37420,392,966.913,647,118,907.14
2/26/2228.02729.59327.91728.883475,426,003.273,848,065,630.22
2/25/2226.58528.39526.0228.027422,016,557.53,733,391,461.27
2/24/2226.56127.04423.65226.583727,754,447.123,540,547,953.04
2/23/2226.69228.09926.34626.567434,361,714.723,537,725,034.63
2/22/2225.03226.7624.6526.695474,041,888.763,554,226,940.24
2/21/2227.39828.35224.96925.035495,906,826.213,332,758,242.94
2/20/2228.76328.76326.95727.412393,217,220.743,648,559,796.1
2/19/2229.03829.16127.74128.762365,626,824.533,827,693,737.42