Ethereum Classic (ETC) historical data and Live price

ethereum-classic

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
Rank25
1H -0.06 %
24H 0.73 %
7D 1.08 %
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/2/2317.8218.18717.7218.15574,861,875.582,564,504,714.1
6/1/2318.00718.05617.70917.8271,630,6692,516,775,203.54
5/31/2318.2718.32517.85918.00566,162,039.872,542,822,251.41
5/30/2318.36818.46618.20618.2768,180,228.662,579,872,853.19
5/29/2318.54618.61318.25818.36865,344,018.482,593,497,590.66
5/28/2318.18218.65218.16218.54771,689,478.572,618,385,293.87
5/27/2318.03618.20517.91518.18250,501,435.462,566,531,288.95
5/26/2317.71518.26817.65218.03671,091,860.092,545,656,196.49
5/25/2317.78817.82117.47617.71581,572,296.822,500,049,702.07
5/24/2318.36918.3817.60517.78991,036,659.372,510,163,818.11
5/23/2318.24918.51718.18818.36879,210,090.32,591,599,537.57
5/22/2317.94218.46817.79918.24986,222,140.852,574,358,143.01
5/20/2318.30918.4318.218.33362,343,201.872,585,654,821.17
5/18/2318.56318.71717.92918.34591,899,218.992,586,671,553.24
5/17/2318.27518.67218.23718.56392,251,276.642,617,201,503.95
5/16/2318.29718.34418.07118.27575,682,1932,576,219,136.07
5/15/2318.12618.47317.9418.29685,464,031.512,578,943,228.5
5/14/2318.12618.34418.03618.12662,163,201.972,554,569,358.86
5/13/2318.22818.26818.02618.12667,321,460.512,554,378,569.73
5/12/2318.12118.2517.70518.22895,997,065.972,568,019,406.5
5/11/2318.8618.9517.88818.122108,964,838.082,553,360,966.21
5/10/2318.75419.29917.99718.861127,046,344.242,657,153,814.97
5/9/2318.29519.17718.11818.753126,251,070.812,641,059,268.59
5/8/2318.76418.81517.70718.295120,342,255.992,576,607,151.24
5/7/2319.00319.12518.7518.76662,995,791.532,642,618,501.25
5/6/2319.63419.75718.81419.00495,355,139.762,675,855,011.28
5/5/2319.29719.70319.18319.63489,192,732.132,764,275,301.73
5/4/2319.5619.57719.16719.29676,809,673.572,716,282,734.12
5/3/2319.26519.77518.85319.559102,939,096.692,753,204,379.67
5/2/2319.2119.35618.94819.26580,409,895.652,711,279,547.82
5/1/2319.47419.53818.93819.2197,948,432.892,703,187,651.92
4/30/2319.8119.99219.34419.47678,316,874.712,740,366,341.43
4/29/2319.77119.98719.72919.81172,144,575.762,787,169,972.24
4/28/2319.82119.87119.47219.772161,764,612.322,781,333,777.45
4/27/2319.3520.03619.31819.819564,221,852.282,787,650,382.61
4/26/2319.80120.33418.68719.348165,722,581.052,721,061,532.75
4/25/2319.42320.00619.12219.8109,126,833.242,773,905,861.93
4/24/2319.71520.00319.14719.424109,779,286.792,721,901,333.11
4/23/2320.21120.22319.43319.715116,039,424.872,762,372,830.15
4/22/2319.33320.4519.3320.211175,109,135.142,839,508,631.13
4/21/2320.0720.19419.12819.333149,780,811.352,715,801,338.11
4/20/2320.31920.65119.80920.069168,010,637.152,819,532,099.41
4/19/2321.87621.87720.12320.323214,916,017.122,856,815,885.74
4/18/2321.70522.21221.40521.878157,359,411.93,075,099,906.56
4/17/2322.2722.27121.52121.703166,783,778.783,049,953,796.76
4/16/2322.1222.45621.94922.271145,474,298.713,129,099,238.89
4/15/2322.44422.48821.9722.12148,070,420.113,107,711,056.34
4/14/2322.44323.08921.88122.443317,435,585.573,152,656,929.15
4/13/2322.04222.68921.63422.444308,915,074.193,152,283,820.24
4/12/2321.5122.52820.75122.04471,631,141.553,095,234,208.05
4/11/2320.98122.14520.88721.511262,875,694.983,020,596,209.67
4/10/2320.56421.03720.30520.977107,253,751.662,945,516,522.23
4/9/2320.3620.68320.22220.56488,199,438.692,887,139,428.45
4/8/2320.48520.60320.27320.35975,510,078.262,857,858,611.07
4/7/2320.68920.78320.21520.486107,455,973.352,875,332,090.04
4/6/2321.13121.13120.50520.688126,636,885.272,903,219,999.24
4/5/2321.12321.53120.68521.132173,895,475.492,965,011,773.44
4/4/2320.69621.4820.421.123192,356,864.262,963,367,054.19
4/3/2320.43620.8719.96820.697182,119,507.312,903,615,657.72
4/2/2321.26221.26220.22620.436152,013,748.072,866,291,017.78
3/31/2320.27620.83520.05120.743129,894,153.12,907,971,320.3
3/30/2320.66320.89420.02420.274150,353,905.292,841,381,600.25
3/29/2320.17621.03120.09820.658156,392,161.472,894,688,570.57
3/28/2319.68320.21419.59320.177146,556,626.352,827,335,136.01
3/27/2320.35120.36519.11519.682149,422,688.442,757,910,223.69
3/26/2320.02520.4719.97520.351114,171,383.092,851,398,103.33
3/25/2320.19920.59719.63220.025145,094,868.942,805,315,705.52
3/24/2320.81320.87519.80920.199176,250,3122,829,583,502.6
3/23/2320.07321.29420.01620.815209,120,142.262,915,161,866.86
3/22/2320.9921.02419.47520.074242,857,036.792,811,302,809.16
3/21/2319.58721.03119.43121.002249,758,675.542,940,174,807.67
3/20/2321.14121.30219.51619.579237,013,223.312,741,016,943.71
3/19/2320.75321.71720.75321.144230,496,3212,960,034,022.21
3/18/2320.32322.49420.24220.753489,675,355.72,904,915,374.88
3/17/2318.77820.32218.59420.322167,893,087.652,844,830,358.69
3/16/2318.44318.90318.27618.777141,044,631.872,627,137,280.84
3/15/2320.2620.64718.1518.437236,986,198.362,579,434,380.23
3/14/2319.62121.00619.17620.256265,999,291.462,834,232,231.81
3/13/2318.81220.19818.77819.622350,927,040.892,744,851,571.36
3/12/2317.29918.83417.05318.808149,812,179.232,630,920,129.8
3/11/2317.44317.87116.69317.302170,456,002.992,419,762,714.44
3/10/2317.0617.52816.25117.444185,796,884.442,439,258,397.51
3/9/2318.24618.57616.80917.056151,661,085.892,384,765,445.11
3/8/2319.21719.25818.11618.245132,949,4242,550,795,762.82
3/7/2319.65819.79918.92119.216111,776,033.392,686,249,300.35
3/6/2319.76619.80219.26419.659136,305,308.662,747,748,655.8
3/5/2319.94320.36919.66919.769100,537,100.732,762,856,903.77
3/4/2320.36620.41519.56519.944104,540,376.712,786,969,193.67
3/3/2321.08621.10419.3120.367176,096,009.212,845,974,268
3/2/2321.27821.3520.60721.086126,383,928.62,945,980,093.72