Ethereum Classic (ETC) historical data and Live price

ethereum-classic

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
Rank28
1H 0.13 %
24H -1.00 %
7D -1.27 %
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/28/2318.56518.99318.22918.839160,019,302.92,717,646,916.42
11/27/2319.11319.18118.23918.564174,492,983.432,677,787,087.09
11/26/2319.43519.54418.8119.116147,354,690.532,756,932,338.31
11/25/2319.20719.50319.17619.435104,702,458.672,802,728,761.3
11/24/2318.91919.50418.88319.208146,934,078.112,769,589,152.68
11/23/2319.00919.17518.74318.919112,303,390.442,727,700,072.49
11/22/2318.1519.29118.10319.009166,675,928.042,740,299,415.28
11/21/2319.45419.60817.9718.153209,997,243.372,616,608,270.85
11/20/2319.61619.94119.35719.454159,457,866.082,803,847,077.59
11/19/2319.21419.61818.91919.615108,421,552.052,826,748,022.17
11/18/2319.36219.37918.5319.215148,865,570.352,768,730,953.11
11/17/2319.29119.68118.52819.364230,551,001.412,789,823,168.82
11/16/2319.88220.5371919.293334,380,911.842,779,393,848.26
11/15/2319.0819.88118.82719.881211,183,092.522,863,630,021.9
11/14/2320.04120.14918.66319.08254,373,128.62,747,951,992.81
11/13/2320.03721.06919.65120.045364,225,555.432,886,603,306.2
11/12/2320.04420.3319.35720.035213,838,112.82,884,908,228.37
11/11/2320.7820.79219.60220.041290,524,179.382,885,447,795.63
11/10/2320.62321.75120.28520.782652,543,799.452,991,719,473.75
11/9/2318.36620.62318.2720.623699,714,007.072,968,479,719.22
11/8/2318.13918.43718.03818.369141,189,283.792,643,778,133.62
11/7/2318.50718.51717.58218.138140,040,965.372,610,189,787.09
11/6/2318.01318.79817.73918.505219,291,457.042,662,759,280.32
11/5/2317.50718.22717.42618.013199,413,349.442,591,657,823.39
11/4/2317.25817.57517.16117.50790,516,996.422,518,525,235.35
11/3/2317.29917.30516.7817.257175,494,959.952,482,298,270.28
11/2/2317.7817.9416.98717.299207,034,506.222,488,001,007.08
11/1/2317.47117.9717.08917.78282,733,068.32,556,831,598.84
10/31/2316.78817.70316.56717.468316,837,547.422,511,711,261.21
10/30/2316.65816.89716.33916.788146,964,244.882,413,705,824.5
10/29/2316.23416.69416.09416.66101,780,541.752,394,941,944.18
10/28/2316.08216.37316.05816.234101,169,602.72,333,546,502.22
10/27/2316.57416.57515.93316.083139,826,533.782,311,523,637.37
10/26/2316.39117.10116.16516.574246,941,547.22,381,842,399.9
10/25/2316.45716.74916.23516.391156,451,808.592,355,210,287.88
10/24/2316.61217.2416.22216.454255,999,831.092,363,951,810.78
10/23/2315.8616.7115.72516.611178,926,983.372,386,349,444.77
10/22/2315.73615.85915.415.83276,986,349.352,274,183,983.66
10/21/2315.30115.79315.27315.73685,309,440.482,260,080,662.49
10/20/2314.81215.48514.76415.30192,640,125.532,197,402,103.08
10/19/2314.83114.85814.66714.81265,610,813.452,126,859,510.97
10/18/2314.96215.04914.80814.83171,275,877.422,129,283,477.63
10/17/2315.26215.26214.8714.96385,201,973.92,147,994,492.45
10/16/2314.9415.71614.93915.262115,123,412.372,190,773,760.59
10/15/2315.00115.04914.88314.9446,060,695.942,144,286,894.6
10/14/2314.84515.01514.8415.00238,864,506.222,152,862,372.48
10/13/2314.77414.95214.71714.84558,882,801.592,130,063,632.93
10/12/2314.92915.0214.72114.77471,885,800.222,119,691,648.58
10/11/2314.95314.96114.71514.92962,288,479.612,141,610,490.31
10/10/2315.03915.1414.8514.95357,250,182.72,144,815,053.89
10/9/2315.50815.50814.81715.03983,609,009.582,156,944,884.94
10/8/2315.65315.715.42115.50852,286,968.772,223,957,175.33
10/7/2315.72915.76615.57215.65361,436,403.112,244,477,138.61
10/6/2315.45515.83115.4415.7379,309,320.012,255,223,570.78
10/5/2315.65515.78115.45615.45787,112,236.152,215,792,258.26
10/4/2315.68215.69815.32215.65496,136,568.742,243,916,643.45
10/3/2316.17216.5915.66315.683189,328,517.12,247,706,095.98
10/2/2316.68216.85616.08416.174143,890,447.882,317,840,060.34
10/1/2316.36316.77716.25316.68291,646,003.912,390,423,650.68
9/30/2315.8816.81315.83616.366105,815,019.892,344,782,318.39
9/29/2315.79916.00515.73515.87968,970,399.442,274,865,250.49
9/28/2315.33815.9415.32615.79880,080,403.112,263,003,528.96
9/27/2315.09315.68115.06515.338102,247,619.482,196,742,810.17
9/26/2315.22315.26714.97615.09365,685,072.592,161,406,345.76
9/25/2315.08215.32615.03615.22368,276,141.452,179,838,824.96
9/24/2315.25915.37715.04115.08260,491,750.52,159,506,393.9
9/23/2315.18715.27715.15315.2647,538,697.122,184,684,873.43
9/22/2315.21615.31315.12115.18756,709,996.342,173,161,878.34
9/21/2315.58515.62615.14115.21679,965,558.252,177,361,220.79
9/20/2315.75815.78715.43415.58491,268,601.272,230,082,954.68
9/19/2315.6915.94315.62715.75877,078,766.122,254,998,888.65
9/18/2315.40516.01515.30315.6994,248,078.772,245,016,001.36
9/17/2315.65415.65515.27715.40558,624,214.842,203,607,621.06
9/16/2315.69315.92615.52915.65595,846,688.082,239,381,331.39
9/15/2315.25115.80815.2315.692120,074,888.392,243,857,029.57
9/14/2315.1615.34615.03515.25121,426,956.412,180,598,092.98
9/13/2314.98215.18514.87115.16112,188,325.662,167,758,839.23
9/12/2314.69815.24414.69314.98183,603,125.222,141,910,640.11
9/11/2315.09115.15114.46814.69783,212,536.152,101,057,204.89
9/10/2315.40115.40114.84515.09171,426,900.652,157,008,813.34
9/9/2315.4115.49115.3615.40137,922,554.752,201,088,355.85
9/8/2315.57315.64115.27315.4152,837,023.12,201,706,142.75
9/7/2315.48715.6615.34115.57349,967,991.092,225,003,641.05
9/6/2315.37515.60715.21615.48769,874,314.872,212,460,603.17
9/5/2315.36115.42115.16215.37562,896,692.352,196,473,401.26
9/4/2315.37915.53315.21315.3665,387,078.782,194,160,798.48
9/3/2315.45715.51315.27815.3858,045,044.162,196,686,836.86
9/2/2315.38715.51315.31215.45663,935,520.432,207,188,554.4
9/1/2315.50115.62215.25415.38684,319,219.852,196,755,708.04
8/31/2316.02616.17815.32615.501116,117,946.392,213,099,677.35