Ethereum Classic (ETC) historical data and Live price

ethereum-classic

Ethereum Classic

ETC
$ 31.17 + 31.403 % 0.00050644 BTC
MARKET CAP
3.626 B
24H VOLUME
7.271 B
CIRC.SUPPLY
116.313 M
MAX SUPPLY
210.7 M
Rank39
1H 3.90 %
24H 31.40 %
7D 63.75 %
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/15/2121.9529.80621.52128.6523,896,283,267.043,332,631,612.58
4/14/2121.21122.71620.23921.9782,105,367,284.042,556,316,385.66
4/13/2119.52421.99319.40321.2231,841,866,798.132,468,524,205.5
4/12/2120.41320.51319.0419.5331,333,744,031.512,271,904,933.66
4/11/2120.42421.519.86920.4341,686,351,598.072,376,708,956.36
4/10/2118.77721.17418.3720.3931,800,282,747.752,372,021,136.84
4/9/2119.51220.01518.63918.771,331,482,646.772,183,185,506.86
4/8/2119.23419.83418.07119.5042,265,440,249.272,268,537,949.94
4/7/2117.8520.80617.18519.1924,946,490,946.582,232,267,135.54
4/6/2116.12518.59816.07617.8622,841,602,884.552,077,536,058.66
4/5/2114.61916.12814.4916.1281,785,209,148.511,875,894,107.83
4/4/2113.66814.63913.57514.6171,073,143,923.821,700,176,278.05
4/3/2115.28715.34813.66413.6661,249,465,435.881,589,480,234.7
4/2/2114.41115.60514.17815.2891,423,061,752.081,778,267,425.43
4/1/2114.08314.51213.68914.4111,318,418,510.361,676,177,760.83
3/31/2113.01914.33212.72414.081,414,616,249.481,637,662,605.21
3/30/2112.57813.03812.35213.014871,468,962.661,513,653,763.45
3/29/2111.87912.61511.78212.575793,403,662.721,462,612,112.28
3/28/2111.78912.05211.74311.881626,362,298.871,381,879,979.38
3/27/2111.76911.97411.48611.789657,272,571.531,371,218,129.86
3/26/2111.14111.7711.11411.769756,466,305.781,368,895,314.44
3/25/2111.40411.50710.85411.142915,262,696.651,295,950,887.73
3/24/2112.32512.63711.29711.41955,942,125.131,327,110,008.55
3/23/2111.74812.64811.69612.3261,355,496,005.081,433,654,817.7
3/22/211212.42611.67811.75909,034,193.071,366,644,937.98
3/21/2112.3312.48311.96311.999772,462,920.991,395,691,245.37
3/20/2112.28912.86712.26512.329765,654,171.521,434,017,514.81
3/19/2112.21412.43311.99912.289653,393,039.211,429,383,378.51
3/18/2112.48712.62412.17612.215753,948,208.11,420,727,405.24
3/17/2112.42112.50211.83312.483959,502,545.441,451,959,465.65
3/16/2112.16812.54711.63412.421,120,201,396.151,444,619,902.31
3/15/2112.77913.08211.89412.1691,301,008,664.991,415,471,700.71
3/14/2113.82314.08112.78412.7841,134,554,616.921,486,968,559.52
3/13/2111.9414.21911.57713.8271,481,862,952.41,608,318,171.81
3/12/2112.2412.48211.61711.9391,047,735,919.91,388,708,805.68
3/11/2111.98412.5611.76412.2361,147,959,108.321,423,258,588.05
3/10/2112.412.66611.73311.9911,184,671,771.121,394,676,604.61
3/9/2111.68912.64111.53412.4021,198,339,179.661,442,536,800.58
3/8/2111.52711.9611.07511.6891,029,331,064.421,359,542,798.23
3/7/2111.14711.75611.11411.527894,072,079.811,340,694,499.97
3/6/2110.94611.21910.65711.147752,329,047.991,296,521,018.51
3/5/2111.01711.07210.38310.947913,522,947.451,273,312,111.4
3/4/2111.28511.68710.71411.0181,066,962,091.731,281,573,993.38
3/3/2110.90511.72810.8511.2881,066,025,292.711,312,911,341.25
3/2/2110.99311.46710.59810.904987,035,689.271,268,262,495.73
3/1/2110.31811.13910.21610.994942,888,234.911,278,798,762.37
2/28/2111.11111.1159.79510.3131,105,003,274.321,199,513,918.77
2/27/2110.72611.43710.72611.1121,091,641,277.281,292,482,234.89
2/26/2111.00311.27910.12410.7241,583,919,446.951,247,287,694.66
2/25/2111.88112.14310.97910.9941,381,012,967.371,278,729,491.01
2/24/2111.32312.48410.91511.8831,796,018,617.071,382,186,158.67
2/23/2113.94213.9479.3711.3182,358,360,485.781,316,460,261.69
2/22/2115.66115.67111.64913.9452,172,383,155.211,622,014,722.7
2/21/2115.09416.27114.8615.6621,564,244,576.21,821,748,007.78
2/20/2115.37717.32914.45215.1052,589,293,777.771,756,953,831.67
2/19/2114.97115.82914.36715.3772,345,226,652.041,788,504,481.33
2/18/2115.24915.74414.67214.971,555,231,633.951,741,224,697.11
2/17/2114.3615.71113.76515.2482,573,562,259.631,773,549,239.19
2/16/2114.63515.45613.79314.3542,332,812,588.011,669,507,645.89
2/15/2116.14316.54713.45114.6423,259,111,461.531,703,104,082.72
2/14/2116.60517.57215.64616.1444,709,725,460.481,877,723,073.14
2/13/2112.02217.75111.84216.5934,767,114,007.351,929,965,452.96
2/12/2111.66712.22211.14812.0281,912,353,386.541,399,046,054.33
2/11/2110.39211.67310.36311.6732,295,170,443.891,357,679,484.54
2/10/219.56811.4049.56810.3962,845,720,873.961,209,182,293.27
2/9/218.6969.9328.6629.571,776,235,455.091,113,107,468.63
2/8/218.2928.7398.1298.6951,421,064,288.581,011,360,240.06
2/7/218.768.8447.8928.2941,318,453,488.63964,688,031.3
2/6/218.5199.0558.2528.761,585,778,784.551,018,951,434.1
2/5/217.6498.8617.6388.5191,525,968,265.12990,858,751.7
2/4/217.9278.0757.577.648991,881,671.44889,565,752.56
2/3/217.8037.9887.6697.9271,056,168,044.98921,968,019.06
2/2/217.5147.9137.4687.803927,985,177.59907,590,803.6
2/1/217.4137.6267.2837.514867,354,237.7873,949,553.62
1/31/217.5647.6937.2377.412858,550,700.77862,118,541.24
1/30/217.6277.7837.3387.564966,166,730.12879,774,146.83
1/29/217.8227.8927.417.8231,712,483,003.86909,931,523.07
1/28/216.9047.2866.8047.283926,715,638.97847,115,753.596
1/27/217.4357.4376.6676.905816,336,746.416803,151,919.484
1/26/217.5127.6027.1167.435806,232,079.458864,755,616.991
1/25/217.6337.967.3987.5121,055,845,770.327873,796,749.154
1/24/217.4397.8057.3927.633853,417,338.899887,828,905.157
1/23/217.4347.5967.2477.439915,104,166.503865,285,768.196
1/22/217.1087.5066.7267.4361,150,937,853.047864,960,572.129
1/21/217.9178.1577.0417.1061,351,386,979.298826,525,595.639
1/20/217.8438.0357.4277.9171,729,793,612.747920,833,437.615
1/19/217.6998.4887.6677.8471,768,930,959.706912,741,421.392
1/18/217.6537.8747.467.6991,092,338,047.844895,553,829.233
1/17/217.8017.9437.3957.6511,136,556,770.969889,934,352.318
1/16/217.598.0997.4367.8011,259,158,007.34907,399,898.811